Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.39 | 19.53 | 19.31 | 19.46 | 99,836,048 | +0.13(+0.67%) |
Oct 28, 2005 | 19.00 | 19.38 | 19.00 | 19.33 | 143,606,368 | +0.51(+2.74%) |
Oct 27, 2005 | 19.09 | 21.98 | 18.81 | 18.81 | 83,030,096 | -0.20(-1.04%) |
Oct 26, 2005 | 18.90 | 19.18 | 18.87 | 19.01 | 76,945,800 | +0.06(+0.32%) |
Oct 25, 2005 | 18.89 | 19.02 | 18.80 | 18.95 | 54,716,708 | -0.05(-0.28%) |
Oct 24, 2005 | 18.84 | 19.00 | 18.68 | 19.00 | 69,491,696 | +0.24(+1.29%) |
Oct 21, 2005 | 18.92 | 18.93 | 18.60 | 18.76 | 91,711,816 | -0.01(-0.04%) |
Oct 20, 2005 | 18.96 | 19.02 | 18.73 | 18.77 | 77,715,816 | -0.23(-1.20%) |
Oct 19, 2005 | 18.59 | 18.99 | 18.55 | 18.99 | 87,949,752 | +0.39(+2.12%) |
Oct 18, 2005 | 18.53 | 18.80 | 18.51 | 18.60 | 91,992,464 | +0.03(+0.16%) |
Oct 17, 2005 | 18.68 | 18.69 | 18.50 | 18.57 | 61,986,288 | -0.11(-0.57%) |
Oct 14, 2005 | 18.71 | 18.72 | 18.55 | 18.68 | 71,144,336 | +0.06(+0.32%) |
Oct 13, 2005 | 18.40 | 19.37 | 18.37 | 18.62 | 92,717,192 | +0.22(+1.19%) |
Oct 12, 2005 | 18.54 | 18.70 | 18.37 | 18.40 | 94,172,992 | -0.08(-0.45%) |
Oct 11, 2005 | 18.56 | 18.59 | 18.36 | 18.48 | 101,162,520 | -0.04(-0.20%) |
Oct 10, 2005 | 18.68 | 18.68 | 18.43 | 18.52 | 64,581,444 | -0.10(-0.53%) |
Oct 07, 2005 | 18.75 | 18.81 | 18.56 | 18.62 | 67,084,068 | -0.11(-0.57%) |
Oct 06, 2005 | 18.67 | 18.89 | 18.57 | 18.72 | 107,833,768 | +0.05(+0.24%) |
Oct 05, 2005 | 18.96 | 18.96 | 18.68 | 18.68 | 80,298,040 | -0.23(-1.24%) |
Oct 04, 2005 | 19.20 | 19.22 | 18.74 | 18.91 | 188,056,192 | -0.39(-2.04%) |
Oct 03, 2005 | 19.46 | 19.48 | 19.26 | 19.31 | 73,104,656 | -0.17(-0.89%) |
Sep 30, 2005 | 19.62 | 19.65 | 19.39 | 19.48 | 76,162,296 | -0.16(-0.81%) |
Sep 29, 2005 | 19.39 | 19.68 | 19.31 | 19.64 | 88,245,376 | +0.20(+1.05%) |
Sep 28, 2005 | 19.22 | 19.59 | 19.21 | 19.43 | 93,809,072 | +0.25(+1.30%) |
Sep 27, 2005 | 19.21 | 19.27 | 19.15 | 19.18 | 64,479,400 | +0.05(+0.28%) |
Sep 26, 2005 | 19.23 | 19.30 | 19.09 | 19.13 | 74,240,560 | +0.00(+0.00%) |
Sep 23, 2005 | 19.13 | 19.34 | 19.02 | 19.13 | 87,703,240 | -0.05(-0.28%) |
Sep 22, 2005 | 19.18 | 19.38 | 19.04 | 19.18 | 94,202,664 | -0.11(-0.59%) |
Sep 21, 2005 | 19.53 | 19.61 | 19.25 | 19.30 | 89,880,544 | -0.27(-1.35%) |
Sep 20, 2005 | 19.74 | 19.85 | 19.45 | 19.56 | 80,741,640 | -0.12(-0.62%) |
Sep 19, 2005 | 19.75 | 19.89 | 19.58 | 19.68 | 81,697,400 | -0.05(-0.27%) |
Sep 16, 2005 | 19.94 | 19.99 | 19.66 | 19.74 | 247,892,720 | -0.15(-0.76%) |
Sep 15, 2005 | 19.96 | 20.01 | 19.85 | 19.89 | 79,744,440 | -0.03(-0.15%) |
Sep 14, 2005 | 20.08 | 20.17 | 19.91 | 19.92 | 72,612,744 | -0.13(-0.64%) |
Sep 13, 2005 | 20.09 | 20.26 | 19.96 | 20.05 | 83,772,704 | -0.10(-0.49%) |
Sep 12, 2005 | 20.15 | 20.25 | 20.08 | 20.15 | 53,009,256 | +0.02(+0.11%) |
Sep 09, 2005 | 20.15 | 20.30 | 20.08 | 20.12 | 54,838,584 | -0.02(-0.11%) |
Sep 08, 2005 | 20.29 | 20.35 | 20.08 | 20.15 | 69,354,256 | -0.18(-0.89%) |
Sep 07, 2005 | 20.40 | 20.52 | 20.30 | 20.33 | 58,971,196 | -0.11(-0.56%) |
Sep 06, 2005 | 20.49 | 20.66 | 20.43 | 20.44 | 60,872,604 | -0.02(-0.07%) |
Sep 02, 2005 | 20.60 | 20.65 | 20.42 | 20.46 | 68,712,080 | -0.14(-0.66%) |
Sep 01, 2005 | 20.73 | 20.74 | 20.55 | 20.59 | 100,233,344 | -0.14(-0.66%) |
Aug 31, 2005 | 20.58 | 20.77 | 20.47 | 20.73 | 86,132,560 | +0.15(+0.74%) |
Aug 30, 2005 | 20.49 | 20.61 | 20.41 | 20.58 | 72,849,816 | +0.02(+0.11%) |
Aug 29, 2005 | 20.30 | 20.61 | 20.30 | 20.55 | 69,062,080 | +0.14(+0.67%) |
Aug 26, 2005 | 20.47 | 20.50 | 20.34 | 20.42 | 48,568,388 | -0.05(-0.22%) |
Aug 25, 2005 | 20.36 | 20.51 | 20.33 | 20.46 | 51,918,148 | +0.17(+0.82%) |
Aug 24, 2005 | 20.32 | 20.56 | 20.27 | 20.30 | 83,206,312 | -0.05(-0.22%) |
Aug 23, 2005 | 20.32 | 20.49 | 20.24 | 20.34 | 63,813,820 | -0.03(-0.15%) |
Aug 22, 2005 | 20.28 | 20.57 | 20.27 | 20.37 | 55,091,392 | +0.14(+0.71%) |
Aug 19, 2005 | 20.33 | 20.37 | 20.21 | 20.23 | 47,626,600 | -0.08(-0.37%) |
Aug 18, 2005 | 20.36 | 20.50 | 20.29 | 20.30 | 53,974,168 | -0.10(-0.48%) |
Aug 17, 2005 | 20.30 | 20.55 | 20.18 | 20.40 | 69,232,968 | +0.16(+0.78%) |
Aug 16, 2005 | 20.46 | 20.55 | 20.21 | 20.24 | 61,980,712 | -0.30(-1.44%) |
Aug 15, 2005 | 20.43 | 20.67 | 20.21 | 20.54 | 60,667,988 | +0.06(+0.30%) |
Aug 12, 2005 | 20.50 | 20.55 | 20.36 | 20.48 | 71,156,056 | -0.17(-0.81%) |
Aug 11, 2005 | 20.43 | 20.67 | 20.36 | 20.65 | 64,630,888 | +0.24(+1.19%) |
Aug 10, 2005 | 20.75 | 20.82 | 20.33 | 20.40 | 83,638,400 | -0.30(-1.46%) |
Aug 09, 2005 | 20.61 | 20.83 | 20.45 | 20.71 | 86,451,720 | +0.17(+0.81%) |
Aug 08, 2005 | 21.05 | 21.08 | 20.50 | 20.54 | 102,269,832 | -0.48(-2.27%) |
Aug 05, 2005 | 20.66 | 21.15 | 20.63 | 21.02 | 108,654,920 | +0.33(+1.61%) |
Aug 04, 2005 | 20.56 | 20.82 | 20.48 | 20.68 | 121,689,808 | +0.05(+0.26%) |
Aug 03, 2005 | 20.26 | 20.77 | 20.24 | 20.63 | 185,145,984 | +0.33(+1.64%) |
Aug 02, 2005 | 19.61 | 20.37 | 19.59 | 20.30 | 181,841,200 | +0.67(+3.43%) |