Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.71 | 13.83 | 13.65 | 13.77 | 31,155,882 | -0.02(-0.12%) |
Oct 28, 2005 | 13.65 | 13.83 | 13.63 | 13.78 | 20,017,220 | +0.22(+1.61%) |
Oct 27, 2005 | 13.63 | 13.68 | 13.56 | 13.57 | 12,734,474 | -0.06(-0.45%) |
Oct 26, 2005 | 13.67 | 13.79 | 13.62 | 13.63 | 17,571,616 | -0.04(-0.28%) |
Oct 25, 2005 | 13.60 | 13.71 | 13.54 | 13.67 | 18,536,684 | +0.02(+0.14%) |
Oct 24, 2005 | 13.58 | 13.68 | 13.54 | 13.65 | 18,454,034 | +0.15(+1.12%) |
Oct 21, 2005 | 13.64 | 13.72 | 13.46 | 13.49 | 21,095,074 | -0.05(-0.40%) |
Oct 20, 2005 | 13.81 | 13.82 | 13.54 | 13.55 | 33,686,000 | +0.10(+0.72%) |
Oct 19, 2005 | 13.44 | 13.49 | 13.29 | 13.45 | 22,648,938 | +0.02(+0.12%) |
Oct 18, 2005 | 13.52 | 13.59 | 13.44 | 13.44 | 18,272,890 | -0.11(-0.81%) |
Oct 17, 2005 | 13.50 | 13.62 | 13.49 | 13.55 | 15,467,484 | +0.01(+0.05%) |
Oct 14, 2005 | 13.43 | 13.59 | 13.37 | 13.54 | 16,655,330 | +0.11(+0.84%) |
Oct 13, 2005 | 13.36 | 13.49 | 13.36 | 13.43 | 15,039,014 | +0.00(+0.00%) |
Oct 12, 2005 | 13.37 | 13.52 | 13.36 | 13.43 | 27,572,768 | +0.02(+0.14%) |
Oct 11, 2005 | 13.47 | 13.52 | 13.38 | 13.41 | 18,026,496 | -0.10(-0.76%) |
Oct 10, 2005 | 13.56 | 13.61 | 13.47 | 13.51 | 18,677,124 | -0.07(-0.52%) |
Oct 07, 2005 | 13.72 | 13.73 | 13.53 | 13.58 | 22,902,166 | -0.16(-1.19%) |
Oct 06, 2005 | 13.73 | 13.80 | 13.66 | 13.75 | 20,369,876 | +0.03(+0.21%) |
Oct 05, 2005 | 13.83 | 13.90 | 13.72 | 13.72 | 13,489,500 | -0.14(-0.98%) |
Oct 04, 2005 | 13.88 | 14.03 | 13.84 | 13.85 | 12,448,930 | -0.05(-0.39%) |
Oct 03, 2005 | 13.90 | 13.99 | 13.88 | 13.91 | 20,295,306 | +0.01(+0.05%) |
Sep 30, 2005 | 13.87 | 13.96 | 13.83 | 13.90 | 15,463,134 | +0.03(+0.21%) |
Sep 29, 2005 | 13.82 | 13.87 | 13.70 | 13.87 | 23,338,716 | +0.07(+0.54%) |
Sep 28, 2005 | 13.62 | 13.84 | 13.63 | 13.80 | 18,006,610 | +0.17(+1.28%) |
Sep 27, 2005 | 13.61 | 13.78 | 13.61 | 13.62 | 15,564,736 | -0.01(-0.09%) |
Sep 26, 2005 | 13.69 | 13.75 | 13.52 | 13.64 | 24,062,050 | +0.01(+0.05%) |
Sep 23, 2005 | 13.63 | 13.71 | 13.59 | 13.63 | 16,558,078 | +0.04(+0.31%) |
Sep 22, 2005 | 13.55 | 13.60 | 13.47 | 13.59 | 19,256,600 | -0.01(-0.07%) |
Sep 21, 2005 | 13.68 | 13.71 | 13.57 | 13.60 | 21,562,382 | -0.21(-1.52%) |
Sep 20, 2005 | 13.94 | 13.96 | 13.80 | 13.81 | 23,268,494 | -0.15(-1.06%) |
Sep 19, 2005 | 13.95 | 14.02 | 13.89 | 13.96 | 17,500,464 | -0.01(-0.09%) |
Sep 16, 2005 | 14.06 | 14.11 | 13.91 | 13.97 | 61,750,000 | -0.07(-0.53%) |
Sep 15, 2005 | 14.03 | 14.06 | 13.95 | 14.04 | 14,554,616 | +0.04(+0.25%) |
Sep 14, 2005 | 14.04 | 14.11 | 13.96 | 14.01 | 15,208,041 | -0.05(-0.32%) |
Sep 13, 2005 | 14.02 | 14.12 | 14.02 | 14.05 | 19,113,362 | -0.19(-1.33%) |
Sep 12, 2005 | 14.13 | 14.29 | 14.13 | 14.24 | 14,207,552 | +0.06(+0.45%) |
Sep 09, 2005 | 14.25 | 14.27 | 14.13 | 14.18 | 24,764,876 | -0.07(-0.52%) |
Sep 08, 2005 | 14.06 | 14.25 | 14.06 | 14.25 | 27,753,912 | -0.12(-0.83%) |
Sep 07, 2005 | 14.35 | 14.39 | 14.24 | 14.37 | 19,146,608 | +0.04(+0.29%) |
Sep 06, 2005 | 14.33 | 14.38 | 14.27 | 14.33 | 15,928,268 | +0.20(+1.41%) |
Sep 02, 2005 | 14.18 | 14.21 | 14.06 | 14.13 | 13,207,996 | +0.01(+0.05%) |
Sep 01, 2005 | 14.10 | 14.26 | 14.04 | 14.12 | 15,166,716 | -0.04(-0.27%) |
Aug 31, 2005 | 13.96 | 14.18 | 13.88 | 14.16 | 23,891,780 | +0.20(+1.41%) |
Aug 30, 2005 | 14.10 | 14.14 | 13.90 | 13.96 | 18,777,484 | -0.20(-1.39%) |
Aug 29, 2005 | 13.96 | 14.19 | 13.95 | 14.16 | 9,909,804 | +0.14(+0.99%) |
Aug 26, 2005 | 14.05 | 14.13 | 13.97 | 14.02 | 15,419,324 | -0.08(-0.55%) |
Aug 25, 2005 | 14.07 | 14.14 | 14.00 | 14.10 | 11,959,561 | -0.01(-0.05%) |
Aug 24, 2005 | 14.24 | 14.29 | 14.08 | 14.11 | 16,755,379 | -0.12(-0.81%) |
Aug 23, 2005 | 14.26 | 14.27 | 14.15 | 14.22 | 13,920,145 | -0.03(-0.18%) |
Aug 22, 2005 | 14.34 | 14.40 | 14.15 | 14.25 | 19,575,078 | -0.04(-0.27%) |
Aug 19, 2005 | 14.27 | 14.39 | 14.24 | 14.29 | 35,846,680 | +0.28(+1.98%) |
Aug 18, 2005 | 13.96 | 14.06 | 13.91 | 14.01 | 20,422,386 | +0.07(+0.51%) |
Aug 17, 2005 | 13.89 | 13.97 | 13.87 | 13.94 | 17,390,472 | +0.00(+0.02%) |
Aug 16, 2005 | 14.03 | 14.04 | 13.90 | 13.94 | 13,987,569 | -0.08(-0.55%) |
Aug 15, 2005 | 14.00 | 14.07 | 13.98 | 14.01 | 8,990,100 | -0.01(-0.09%) |
Aug 12, 2005 | 14.12 | 14.19 | 13.97 | 14.03 | 12,460,427 | -0.17(-1.20%) |
Aug 11, 2005 | 14.06 | 14.20 | 14.04 | 14.20 | 12,896,354 | +0.07(+0.48%) |
Aug 10, 2005 | 14.24 | 14.30 | 14.11 | 14.13 | 12,540,279 | -0.06(-0.45%) |
Aug 09, 2005 | 14.12 | 14.21 | 14.08 | 14.19 | 12,806,248 | +0.14(+0.98%) |
Aug 08, 2005 | 14.18 | 14.18 | 13.99 | 14.05 | 11,371,075 | -0.13(-0.89%) |
Aug 05, 2005 | 14.19 | 14.23 | 14.03 | 14.18 | 13,357,138 | -0.10(-0.68%) |
Aug 04, 2005 | 14.29 | 14.34 | 14.19 | 14.28 | 15,390,117 | -0.10(-0.69%) |
Aug 03, 2005 | 14.16 | 14.39 | 14.12 | 14.38 | 19,918,414 | +0.13(+0.88%) |
Aug 02, 2005 | 14.11 | 14.27 | 14.11 | 14.25 | 13,676,548 | +0.13(+0.93%) |