Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.54 | 11.79 | 11.53 | 11.73 | 118,217,152 | +0.21(+1.81%) |
Oct 28, 2005 | 11.52 | 11.59 | 11.47 | 11.52 | 65,110,472 | +0.06(+0.53%) |
Oct 27, 2005 | 11.44 | 11.59 | 11.42 | 11.46 | 58,441,124 | -0.03(-0.29%) |
Oct 26, 2005 | 11.48 | 11.57 | 11.46 | 11.50 | 55,197,860 | -0.01(-0.12%) |
Oct 25, 2005 | 11.44 | 11.56 | 11.42 | 11.51 | 70,081,816 | -0.03(-0.23%) |
Oct 24, 2005 | 11.48 | 11.55 | 11.38 | 11.54 | 66,199,660 | +0.09(+0.76%) |
Oct 21, 2005 | 11.52 | 11.55 | 11.39 | 11.45 | 86,813,544 | +0.07(+0.59%) |
Oct 20, 2005 | 11.56 | 11.66 | 11.36 | 11.38 | 76,832,208 | -0.18(-1.57%) |
Oct 19, 2005 | 11.37 | 11.57 | 11.32 | 11.56 | 80,436,432 | +0.15(+1.30%) |
Oct 18, 2005 | 11.51 | 11.56 | 11.41 | 11.42 | 60,942,088 | -0.13(-1.11%) |
Oct 17, 2005 | 11.59 | 11.68 | 11.52 | 11.54 | 51,095,392 | -0.07(-0.58%) |
Oct 14, 2005 | 11.67 | 11.68 | 11.54 | 11.61 | 53,055,404 | -0.02(-0.17%) |
Oct 13, 2005 | 11.65 | 11.75 | 11.56 | 11.63 | 67,727,408 | -0.09(-0.75%) |
Oct 12, 2005 | 11.53 | 11.76 | 11.41 | 11.72 | 127,152,592 | +0.16(+1.40%) |
Oct 11, 2005 | 11.72 | 11.79 | 11.52 | 11.56 | 82,333,200 | -0.20(-1.72%) |
Oct 10, 2005 | 11.77 | 11.83 | 11.60 | 11.76 | 86,101,184 | -0.09(-0.79%) |
Oct 07, 2005 | 11.93 | 11.97 | 11.83 | 11.85 | 52,902,296 | -0.07(-0.56%) |
Oct 06, 2005 | 11.79 | 11.92 | 11.77 | 11.92 | 89,819,064 | +0.15(+1.31%) |
Oct 05, 2005 | 11.89 | 11.95 | 11.77 | 11.77 | 60,417,492 | -0.11(-0.96%) |
Oct 04, 2005 | 11.94 | 12.04 | 11.87 | 11.88 | 68,897,320 | -0.05(-0.39%) |
Oct 03, 2005 | 12.06 | 12.18 | 11.92 | 11.93 | 70,966,744 | -0.12(-1.00%) |
Sep 30, 2005 | 11.96 | 12.06 | 11.87 | 12.05 | 83,705,648 | +0.04(+0.34%) |
Sep 29, 2005 | 12.04 | 12.06 | 11.93 | 12.01 | 83,584,112 | -0.04(-0.33%) |
Sep 28, 2005 | 11.94 | 12.14 | 11.93 | 12.05 | 80,949,800 | +0.13(+1.13%) |
Sep 27, 2005 | 12.02 | 12.06 | 11.89 | 11.91 | 75,036,856 | -0.13(-1.12%) |
Sep 26, 2005 | 12.21 | 12.22 | 12.02 | 12.05 | 83,976,312 | -0.09(-0.72%) |
Sep 23, 2005 | 12.14 | 12.22 | 12.07 | 12.14 | 56,640,208 | -0.04(-0.33%) |
Sep 22, 2005 | 12.18 | 12.20 | 11.89 | 12.18 | 71,400,424 | +0.17(+1.46%) |
Sep 21, 2005 | 12.03 | 12.10 | 11.91 | 12.00 | 79,158,008 | -0.08(-0.67%) |
Sep 20, 2005 | 12.15 | 12.36 | 12.00 | 12.08 | 85,289,784 | -0.13(-1.10%) |
Sep 19, 2005 | 12.30 | 12.32 | 12.11 | 12.22 | 68,005,800 | -0.17(-1.36%) |
Sep 16, 2005 | 12.18 | 12.43 | 12.07 | 12.39 | 111,810,672 | +0.26(+2.16%) |
Sep 15, 2005 | 12.05 | 12.16 | 12.04 | 12.12 | 83,179,328 | +0.13(+1.07%) |
Sep 14, 2005 | 12.27 | 12.34 | 11.99 | 12.00 | 85,165,336 | -0.28(-2.25%) |
Sep 13, 2005 | 12.27 | 12.36 | 12.26 | 12.27 | 77,993,088 | -0.15(-1.24%) |
Sep 12, 2005 | 12.37 | 12.49 | 12.34 | 12.43 | 72,389,952 | -0.07(-0.54%) |
Sep 09, 2005 | 12.37 | 12.55 | 12.35 | 12.49 | 68,469,296 | +0.14(+1.14%) |
Sep 08, 2005 | 12.29 | 12.47 | 12.26 | 12.35 | 80,852,704 | -0.02(-0.16%) |
Sep 07, 2005 | 12.22 | 12.41 | 12.17 | 12.37 | 87,831,296 | +0.13(+1.10%) |
Sep 06, 2005 | 12.09 | 12.27 | 12.07 | 12.24 | 90,232,984 | +0.32(+2.71%) |
Sep 02, 2005 | 11.89 | 12.15 | 11.86 | 11.91 | 47,958,220 | +0.05(+0.40%) |
Sep 01, 2005 | 11.78 | 11.97 | 11.74 | 11.87 | 61,415,736 | +0.02(+0.17%) |
Aug 31, 2005 | 11.80 | 11.88 | 11.73 | 11.85 | 61,775,532 | +0.07(+0.63%) |
Aug 30, 2005 | 11.82 | 11.85 | 11.69 | 11.77 | 61,297,480 | -0.09(-0.74%) |
Aug 29, 2005 | 11.63 | 11.95 | 11.63 | 11.86 | 60,264,780 | +0.16(+1.38%) |
Aug 26, 2005 | 11.77 | 11.79 | 11.67 | 11.70 | 64,295,632 | -0.05(-0.46%) |
Aug 25, 2005 | 11.81 | 11.97 | 11.75 | 11.75 | 62,110,840 | -0.03(-0.23%) |
Aug 24, 2005 | 11.92 | 11.98 | 11.78 | 11.78 | 86,405,176 | -0.16(-1.35%) |
Aug 23, 2005 | 11.91 | 12.01 | 11.90 | 11.94 | 68,508,008 | +0.05(+0.40%) |
Aug 22, 2005 | 12.02 | 12.05 | 11.83 | 11.89 | 62,234,016 | -0.09(-0.73%) |
Aug 19, 2005 | 11.93 | 12.02 | 11.88 | 11.98 | 59,080,580 | +0.11(+0.91%) |
Aug 18, 2005 | 12.00 | 12.03 | 11.87 | 11.87 | 60,817,864 | -0.12(-1.01%) |
Aug 17, 2005 | 11.92 | 12.09 | 11.91 | 12.00 | 80,071,592 | +0.14(+1.19%) |
Aug 16, 2005 | 11.91 | 12.00 | 11.84 | 11.85 | 91,034,800 | -0.05(-0.45%) |
Aug 15, 2005 | 11.97 | 12.01 | 11.85 | 11.91 | 95,061,456 | -0.06(-0.51%) |
Aug 12, 2005 | 12.11 | 12.14 | 11.93 | 11.97 | 118,582,896 | -0.17(-1.44%) |
Aug 11, 2005 | 12.30 | 12.32 | 11.95 | 12.14 | 218,149,680 | -0.13(-1.04%) |
Aug 10, 2005 | 12.66 | 12.71 | 12.24 | 12.27 | 301,481,472 | -0.91(-6.94%) |
Aug 09, 2005 | 13.06 | 13.27 | 13.04 | 13.19 | 92,044,536 | +0.24(+1.87%) |
Aug 08, 2005 | 13.04 | 13.10 | 12.93 | 12.94 | 45,412,612 | -0.03(-0.26%) |
Aug 05, 2005 | 13.06 | 13.10 | 12.98 | 12.98 | 47,900,180 | -0.09(-0.67%) |
Aug 04, 2005 | 13.07 | 13.27 | 13.03 | 13.06 | 54,415,592 | -0.07(-0.56%) |
Aug 03, 2005 | 13.03 | 13.18 | 13.00 | 13.14 | 50,546,196 | +0.03(+0.26%) |
Aug 02, 2005 | 12.99 | 13.22 | 12.95 | 13.10 | 61,317,252 | +0.15(+1.19%) |