Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.35 | 19.50 | 19.27 | 19.42 | 100,016,120 | +0.13(+0.67%) |
Oct 28, 2005 | 18.97 | 19.35 | 18.97 | 19.29 | 143,865,376 | +0.51(+2.74%) |
Oct 27, 2005 | 19.06 | 21.94 | 18.78 | 18.78 | 83,179,856 | -0.20(-1.04%) |
Oct 26, 2005 | 18.87 | 19.14 | 18.84 | 18.98 | 77,084,592 | +0.06(+0.32%) |
Oct 25, 2005 | 18.85 | 18.99 | 18.76 | 18.92 | 54,815,400 | -0.05(-0.28%) |
Oct 24, 2005 | 18.81 | 18.97 | 18.65 | 18.97 | 69,617,040 | +0.24(+1.29%) |
Oct 21, 2005 | 18.88 | 18.89 | 18.57 | 18.73 | 91,877,240 | -0.01(-0.04%) |
Oct 20, 2005 | 18.93 | 18.99 | 18.70 | 18.73 | 77,855,992 | -0.23(-1.20%) |
Oct 19, 2005 | 18.56 | 18.96 | 18.51 | 18.96 | 88,108,384 | +0.39(+2.12%) |
Oct 18, 2005 | 18.49 | 18.76 | 18.48 | 18.57 | 92,158,384 | +0.03(+0.16%) |
Oct 17, 2005 | 18.65 | 18.66 | 18.47 | 18.54 | 62,098,092 | -0.11(-0.57%) |
Oct 14, 2005 | 18.67 | 18.69 | 18.51 | 18.64 | 71,272,656 | +0.06(+0.33%) |
Oct 13, 2005 | 18.37 | 19.34 | 18.34 | 18.58 | 92,884,424 | +0.22(+1.19%) |
Oct 12, 2005 | 18.51 | 18.67 | 18.34 | 18.36 | 94,342,848 | -0.08(-0.45%) |
Oct 11, 2005 | 18.52 | 18.55 | 18.33 | 18.45 | 101,344,984 | -0.04(-0.20%) |
Oct 10, 2005 | 18.64 | 18.65 | 18.40 | 18.48 | 64,697,928 | -0.10(-0.53%) |
Oct 07, 2005 | 18.72 | 18.77 | 18.53 | 18.58 | 67,205,064 | -0.11(-0.57%) |
Oct 06, 2005 | 18.64 | 18.85 | 18.54 | 18.69 | 108,028,264 | +0.05(+0.24%) |
Oct 05, 2005 | 18.92 | 18.93 | 18.64 | 18.64 | 80,442,872 | -0.23(-1.24%) |
Oct 04, 2005 | 19.16 | 19.19 | 18.70 | 18.88 | 188,395,392 | -0.39(-2.04%) |
Oct 03, 2005 | 19.43 | 19.45 | 19.23 | 19.27 | 73,236,512 | -0.17(-0.89%) |
Sep 30, 2005 | 19.58 | 19.61 | 19.35 | 19.44 | 76,299,672 | -0.16(-0.81%) |
Sep 29, 2005 | 19.35 | 19.65 | 19.27 | 19.60 | 88,404,544 | +0.20(+1.05%) |
Sep 28, 2005 | 19.19 | 19.55 | 19.18 | 19.40 | 93,978,272 | +0.25(+1.30%) |
Sep 27, 2005 | 19.17 | 19.23 | 19.12 | 19.15 | 64,595,700 | +0.05(+0.28%) |
Sep 26, 2005 | 19.19 | 19.26 | 19.05 | 19.10 | 74,374,464 | +0.00(+0.00%) |
Sep 23, 2005 | 19.10 | 19.30 | 18.98 | 19.10 | 87,861,432 | -0.05(-0.28%) |
Sep 22, 2005 | 19.15 | 19.35 | 19.01 | 19.15 | 94,372,576 | -0.11(-0.59%) |
Sep 21, 2005 | 19.50 | 19.57 | 19.22 | 19.26 | 90,042,656 | -0.26(-1.35%) |
Sep 20, 2005 | 19.70 | 19.81 | 19.41 | 19.53 | 80,887,272 | -0.12(-0.62%) |
Sep 19, 2005 | 19.72 | 19.85 | 19.54 | 19.65 | 81,844,752 | -0.05(-0.27%) |
Sep 16, 2005 | 19.91 | 19.95 | 19.63 | 19.70 | 248,339,840 | -0.15(-0.76%) |
Sep 15, 2005 | 19.93 | 19.97 | 19.81 | 19.85 | 79,888,272 | -0.03(-0.15%) |
Sep 14, 2005 | 20.04 | 20.13 | 19.87 | 19.88 | 72,743,712 | -0.13(-0.64%) |
Sep 13, 2005 | 20.06 | 20.22 | 19.93 | 20.01 | 83,923,800 | -0.10(-0.49%) |
Sep 12, 2005 | 20.12 | 20.21 | 20.04 | 20.11 | 53,104,868 | +0.02(+0.11%) |
Sep 09, 2005 | 20.12 | 20.27 | 20.05 | 20.09 | 54,937,496 | -0.02(-0.11%) |
Sep 08, 2005 | 20.25 | 20.31 | 20.04 | 20.11 | 69,479,352 | -0.18(-0.89%) |
Sep 07, 2005 | 20.36 | 20.49 | 20.27 | 20.29 | 59,077,564 | -0.11(-0.56%) |
Sep 06, 2005 | 20.45 | 20.62 | 20.39 | 20.40 | 60,982,400 | -0.02(-0.07%) |
Sep 02, 2005 | 20.56 | 20.61 | 20.38 | 20.42 | 68,836,016 | -0.14(-0.66%) |
Sep 01, 2005 | 20.69 | 20.70 | 20.52 | 20.55 | 100,414,128 | -0.14(-0.66%) |
Aug 31, 2005 | 20.54 | 20.74 | 20.43 | 20.69 | 86,287,920 | +0.15(+0.74%) |
Aug 30, 2005 | 20.45 | 20.58 | 20.37 | 20.54 | 72,981,216 | +0.02(+0.11%) |
Aug 29, 2005 | 20.27 | 20.58 | 20.26 | 20.52 | 69,186,648 | +0.14(+0.67%) |
Aug 26, 2005 | 20.43 | 20.46 | 20.31 | 20.38 | 48,655,988 | -0.05(-0.22%) |
Aug 25, 2005 | 20.33 | 20.47 | 20.29 | 20.43 | 52,011,792 | +0.17(+0.82%) |
Aug 24, 2005 | 20.28 | 20.52 | 20.24 | 20.26 | 83,356,392 | -0.05(-0.22%) |
Aug 23, 2005 | 20.28 | 20.46 | 20.21 | 20.31 | 63,928,920 | -0.03(-0.15%) |
Aug 22, 2005 | 20.25 | 20.53 | 20.23 | 20.34 | 55,190,760 | +0.14(+0.71%) |
Aug 19, 2005 | 20.29 | 20.34 | 20.18 | 20.19 | 47,712,504 | -0.08(-0.37%) |
Aug 18, 2005 | 20.32 | 20.46 | 20.25 | 20.27 | 54,071,520 | -0.10(-0.48%) |
Aug 17, 2005 | 20.27 | 20.52 | 20.15 | 20.37 | 69,357,840 | +0.16(+0.79%) |
Aug 16, 2005 | 20.43 | 20.51 | 20.18 | 20.21 | 62,092,508 | -0.29(-1.44%) |
Aug 15, 2005 | 20.39 | 20.63 | 20.17 | 20.50 | 60,777,412 | +0.06(+0.30%) |
Aug 12, 2005 | 20.46 | 20.51 | 20.33 | 20.44 | 71,284,392 | -0.17(-0.81%) |
Aug 11, 2005 | 20.39 | 20.63 | 20.32 | 20.61 | 64,747,460 | +0.24(+1.19%) |
Aug 10, 2005 | 20.71 | 20.78 | 20.29 | 20.37 | 83,789,256 | -0.30(-1.46%) |
Aug 09, 2005 | 20.57 | 20.79 | 20.41 | 20.67 | 86,607,648 | +0.17(+0.81%) |
Aug 08, 2005 | 21.01 | 21.04 | 20.46 | 20.50 | 102,454,296 | -0.48(-2.27%) |
Aug 05, 2005 | 20.62 | 21.11 | 20.59 | 20.98 | 108,850,904 | +0.33(+1.61%) |
Aug 04, 2005 | 20.52 | 20.78 | 20.44 | 20.65 | 121,909,296 | +0.05(+0.26%) |
Aug 03, 2005 | 20.22 | 20.73 | 20.20 | 20.59 | 185,479,920 | +0.33(+1.64%) |
Aug 02, 2005 | 19.57 | 20.33 | 19.55 | 20.26 | 182,169,184 | +0.67(+3.43%) |