Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.95 | 16.09 | 15.92 | 16.07 | 57,580,288 | +0.11(+0.69%) |
Sep 29, 2005 | 15.64 | 15.98 | 15.59 | 15.96 | 85,765,264 | +0.35(+2.21%) |
Sep 28, 2005 | 15.61 | 15.75 | 15.56 | 15.61 | 105,428,576 | +0.08(+0.50%) |
Sep 27, 2005 | 15.80 | 15.92 | 15.51 | 15.53 | 87,918,672 | -0.25(-1.61%) |
Sep 26, 2005 | 15.94 | 15.97 | 15.75 | 15.79 | 80,078,472 | -0.10(-0.66%) |
Sep 23, 2005 | 15.89 | 16.01 | 15.87 | 15.89 | 63,497,472 | -0.12(-0.73%) |
Sep 22, 2005 | 16.01 | 16.13 | 15.85 | 16.01 | 65,013,620 | +0.04(+0.24%) |
Sep 21, 2005 | 16.18 | 16.19 | 15.96 | 15.97 | 75,052,344 | +0.01(+0.08%) |
Sep 20, 2005 | 16.13 | 16.33 | 15.95 | 15.96 | 65,129,152 | -0.13(-0.81%) |
Sep 19, 2005 | 16.16 | 16.21 | 15.94 | 16.09 | 58,076,628 | -0.08(-0.52%) |
Sep 16, 2005 | 16.22 | 16.24 | 16.09 | 16.17 | 111,021,544 | +0.17(+1.06%) |
Sep 15, 2005 | 16.04 | 16.11 | 15.86 | 16.00 | 79,160,128 | +0.04(+0.24%) |
Sep 14, 2005 | 16.24 | 16.32 | 15.93 | 15.96 | 90,987,352 | -0.27(-1.65%) |
Sep 13, 2005 | 16.20 | 16.41 | 16.20 | 16.23 | 87,738,680 | -0.06(-0.36%) |
Sep 12, 2005 | 16.50 | 16.50 | 16.23 | 16.29 | 77,418,736 | -0.17(-1.03%) |
Sep 09, 2005 | 16.85 | 16.86 | 16.42 | 16.46 | 152,932,480 | -0.55(-3.22%) |
Sep 08, 2005 | 16.73 | 17.02 | 16.71 | 17.01 | 84,757,488 | +0.28(+1.68%) |
Sep 07, 2005 | 16.71 | 16.78 | 16.60 | 16.73 | 54,928,744 | -0.03(-0.16%) |
Sep 06, 2005 | 16.61 | 16.78 | 16.58 | 16.75 | 56,419,608 | +0.27(+1.66%) |
Sep 02, 2005 | 16.54 | 16.57 | 16.43 | 16.48 | 51,028,076 | +0.01(+0.08%) |
Sep 01, 2005 | 16.67 | 16.71 | 16.45 | 16.46 | 75,884,784 | -0.30(-1.79%) |
Aug 31, 2005 | 16.71 | 16.80 | 16.59 | 16.76 | 63,635,384 | +0.10(+0.59%) |
Aug 30, 2005 | 16.72 | 16.75 | 16.55 | 16.67 | 63,693,220 | -0.10(-0.62%) |
Aug 29, 2005 | 16.53 | 16.84 | 16.50 | 16.77 | 57,717,552 | +0.21(+1.26%) |
Aug 26, 2005 | 16.61 | 16.69 | 16.50 | 16.56 | 57,078,328 | -0.03(-0.20%) |
Aug 25, 2005 | 16.60 | 16.73 | 16.57 | 16.59 | 48,515,216 | -0.05(-0.27%) |
Aug 24, 2005 | 16.73 | 17.01 | 16.63 | 16.64 | 72,339,808 | -0.12(-0.74%) |
Aug 23, 2005 | 17.08 | 17.13 | 16.76 | 16.76 | 70,592,592 | -0.22(-1.30%) |
Aug 22, 2005 | 16.78 | 17.10 | 16.78 | 16.99 | 61,066,464 | +0.27(+1.60%) |
Aug 19, 2005 | 16.91 | 16.93 | 16.69 | 16.72 | 58,919,628 | -0.15(-0.89%) |
Aug 18, 2005 | 16.93 | 17.01 | 16.82 | 16.87 | 58,286,068 | -0.14(-0.81%) |
Aug 17, 2005 | 16.99 | 17.06 | 16.91 | 17.01 | 71,890,280 | +0.06(+0.35%) |
Aug 16, 2005 | 17.06 | 17.13 | 16.93 | 16.95 | 87,991,088 | -0.35(-2.00%) |
Aug 15, 2005 | 17.11 | 17.38 | 17.10 | 17.29 | 52,243,628 | +0.14(+0.84%) |
Aug 12, 2005 | 17.22 | 17.31 | 17.06 | 17.15 | 98,437,800 | -0.33(-1.90%) |
Aug 11, 2005 | 17.29 | 17.48 | 17.18 | 17.48 | 90,270,040 | -0.04(-0.22%) |
Aug 10, 2005 | 17.59 | 17.87 | 17.46 | 17.52 | 93,745,240 | -0.01(-0.07%) |
Aug 09, 2005 | 17.47 | 17.72 | 17.43 | 17.53 | 72,106,552 | +0.12(+0.71%) |
Aug 08, 2005 | 17.51 | 17.59 | 16.95 | 17.41 | 43,015,048 | -0.04(-0.22%) |
Aug 05, 2005 | 17.61 | 17.66 | 17.36 | 17.45 | 71,969,400 | -0.16(-0.89%) |
Aug 04, 2005 | 17.91 | 17.96 | 17.61 | 17.61 | 69,643,224 | -0.41(-2.28%) |
Aug 03, 2005 | 17.90 | 18.03 | 17.89 | 18.02 | 51,149,284 | +0.05(+0.29%) |
Aug 02, 2005 | 17.72 | 18.01 | 17.70 | 17.96 | 62,885,900 | +0.29(+1.66%) |
Aug 01, 2005 | 17.75 | 17.85 | 17.66 | 17.67 | 53,501,472 | -0.02(-0.11%) |
Jul 29, 2005 | 17.79 | 17.82 | 17.69 | 17.69 | 63,662,220 | -0.13(-0.73%) |
Jul 28, 2005 | 17.64 | 17.88 | 17.57 | 17.82 | 83,950,464 | +0.18(+1.03%) |
Jul 27, 2005 | 17.50 | 17.68 | 17.35 | 17.64 | 74,202,696 | +0.11(+0.63%) |
Jul 26, 2005 | 17.38 | 17.60 | 17.29 | 17.53 | 80,773,472 | +0.24(+1.40%) |
Jul 25, 2005 | 17.50 | 17.54 | 17.23 | 17.29 | 76,537,488 | -0.15(-0.86%) |
Jul 22, 2005 | 17.70 | 17.75 | 17.44 | 17.44 | 84,256,032 | -0.18(-1.04%) |
Jul 21, 2005 | 17.94 | 17.95 | 17.59 | 17.62 | 95,739,912 | -0.27(-1.49%) |
Jul 20, 2005 | 17.66 | 17.89 | 17.50 | 17.89 | 194,195,504 | -0.83(-4.42%) |
Jul 19, 2005 | 18.65 | 18.80 | 18.52 | 18.71 | 140,893,760 | +0.31(+1.70%) |
Jul 18, 2005 | 18.39 | 18.46 | 18.25 | 18.40 | 56,465,352 | -0.05(-0.25%) |
Jul 15, 2005 | 18.22 | 18.47 | 18.13 | 18.45 | 66,928,576 | +0.27(+1.51%) |
Jul 14, 2005 | 18.19 | 18.34 | 18.07 | 18.17 | 105,229,520 | +0.19(+1.05%) |
Jul 13, 2005 | 18.05 | 18.12 | 17.95 | 17.98 | 68,094,960 | -0.10(-0.58%) |
Jul 12, 2005 | 18.02 | 18.16 | 17.88 | 18.09 | 62,793,876 | +0.03(+0.18%) |
Jul 11, 2005 | 17.85 | 18.05 | 17.82 | 18.05 | 70,486,064 | +0.27(+1.54%) |
Jul 08, 2005 | 17.36 | 17.78 | 17.32 | 17.78 | 70,339,640 | +0.47(+2.71%) |
Jul 07, 2005 | 17.12 | 17.31 | 17.04 | 17.31 | 70,166,336 | +0.04(+0.23%) |
Jul 06, 2005 | 17.42 | 17.59 | 17.25 | 17.27 | 70,085,672 | -0.12(-0.67%) |
Jul 05, 2005 | 17.00 | 17.44 | 17.00 | 17.39 | 65,805,240 | +0.31(+1.79%) |