Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.71 | 13.82 | 13.64 | 13.76 | 31,167,236 | -0.02(-0.12%) |
Oct 28, 2005 | 13.64 | 13.82 | 13.62 | 13.78 | 20,024,514 | +0.22(+1.61%) |
Oct 27, 2005 | 13.63 | 13.67 | 13.55 | 13.56 | 12,739,114 | -0.06(-0.45%) |
Oct 26, 2005 | 13.67 | 13.79 | 13.61 | 13.62 | 17,578,020 | -0.04(-0.28%) |
Oct 25, 2005 | 13.59 | 13.71 | 13.53 | 13.66 | 18,543,438 | +0.02(+0.14%) |
Oct 24, 2005 | 13.57 | 13.67 | 13.53 | 13.64 | 18,460,760 | +0.15(+1.12%) |
Oct 21, 2005 | 13.64 | 13.72 | 13.45 | 13.49 | 21,102,762 | -0.05(-0.40%) |
Oct 20, 2005 | 13.80 | 13.81 | 13.54 | 13.54 | 33,698,276 | +0.10(+0.72%) |
Oct 19, 2005 | 13.44 | 13.48 | 13.28 | 13.45 | 22,657,192 | +0.02(+0.12%) |
Oct 18, 2005 | 13.52 | 13.58 | 13.43 | 13.43 | 18,279,548 | -0.11(-0.81%) |
Oct 17, 2005 | 13.50 | 13.62 | 13.49 | 13.54 | 15,473,120 | +0.01(+0.05%) |
Oct 14, 2005 | 13.42 | 13.58 | 13.37 | 13.54 | 16,661,400 | +0.11(+0.84%) |
Oct 13, 2005 | 13.35 | 13.49 | 13.35 | 13.42 | 15,044,494 | +0.00(+0.00%) |
Oct 12, 2005 | 13.36 | 13.51 | 13.35 | 13.42 | 27,582,816 | +0.02(+0.14%) |
Oct 11, 2005 | 13.46 | 13.51 | 13.38 | 13.40 | 18,033,066 | -0.10(-0.76%) |
Oct 10, 2005 | 13.56 | 13.61 | 13.47 | 13.51 | 18,683,930 | -0.07(-0.52%) |
Oct 07, 2005 | 13.72 | 13.73 | 13.53 | 13.58 | 22,910,512 | -0.16(-1.19%) |
Oct 06, 2005 | 13.72 | 13.80 | 13.65 | 13.74 | 20,377,298 | +0.03(+0.21%) |
Oct 05, 2005 | 13.82 | 13.89 | 13.71 | 13.71 | 13,494,416 | -0.14(-0.98%) |
Oct 04, 2005 | 13.87 | 14.03 | 13.84 | 13.85 | 12,453,467 | -0.05(-0.39%) |
Oct 03, 2005 | 13.90 | 13.98 | 13.87 | 13.90 | 20,302,700 | +0.01(+0.05%) |
Sep 30, 2005 | 13.87 | 13.96 | 13.82 | 13.90 | 15,468,769 | +0.03(+0.21%) |
Sep 29, 2005 | 13.81 | 13.87 | 13.69 | 13.87 | 23,347,220 | +0.07(+0.54%) |
Sep 28, 2005 | 13.62 | 13.83 | 13.63 | 13.79 | 18,013,172 | +0.17(+1.28%) |
Sep 27, 2005 | 13.61 | 13.77 | 13.61 | 13.62 | 15,570,408 | -0.01(-0.09%) |
Sep 26, 2005 | 13.69 | 13.75 | 13.51 | 13.63 | 24,070,818 | +0.01(+0.05%) |
Sep 23, 2005 | 13.63 | 13.71 | 13.59 | 13.63 | 16,564,112 | +0.04(+0.31%) |
Sep 22, 2005 | 13.55 | 13.60 | 13.46 | 13.58 | 19,263,616 | -0.01(-0.07%) |
Sep 21, 2005 | 13.68 | 13.71 | 13.56 | 13.59 | 21,570,240 | -0.21(-1.51%) |
Sep 20, 2005 | 13.93 | 13.95 | 13.80 | 13.80 | 23,276,974 | -0.15(-1.06%) |
Sep 19, 2005 | 13.95 | 14.01 | 13.89 | 13.95 | 17,506,840 | -0.01(-0.09%) |
Sep 16, 2005 | 14.06 | 14.10 | 13.91 | 13.96 | 61,772,504 | -0.07(-0.53%) |
Sep 15, 2005 | 14.03 | 14.06 | 13.94 | 14.04 | 14,559,920 | +0.04(+0.25%) |
Sep 14, 2005 | 14.03 | 14.10 | 13.96 | 14.00 | 15,213,583 | -0.04(-0.32%) |
Sep 13, 2005 | 14.02 | 14.11 | 14.01 | 14.05 | 19,120,328 | -0.19(-1.33%) |
Sep 12, 2005 | 14.12 | 14.28 | 14.12 | 14.24 | 14,212,730 | +0.06(+0.45%) |
Sep 09, 2005 | 14.25 | 14.27 | 14.13 | 14.17 | 24,773,902 | -0.07(-0.52%) |
Sep 08, 2005 | 14.06 | 14.25 | 14.05 | 14.25 | 27,764,026 | -0.12(-0.83%) |
Sep 07, 2005 | 14.35 | 14.38 | 14.24 | 14.37 | 19,153,586 | +0.04(+0.29%) |
Sep 06, 2005 | 14.32 | 14.38 | 14.27 | 14.32 | 15,934,072 | +0.20(+1.41%) |
Sep 02, 2005 | 14.18 | 14.21 | 14.06 | 14.12 | 13,212,810 | +0.01(+0.05%) |
Sep 01, 2005 | 14.09 | 14.26 | 14.03 | 14.12 | 15,172,243 | -0.04(-0.27%) |
Aug 31, 2005 | 13.95 | 14.18 | 13.87 | 14.16 | 23,900,486 | +0.20(+1.41%) |
Aug 30, 2005 | 14.09 | 14.13 | 13.90 | 13.96 | 18,784,326 | -0.20(-1.39%) |
Aug 29, 2005 | 13.95 | 14.19 | 13.94 | 14.16 | 9,913,415 | +0.14(+0.99%) |
Aug 26, 2005 | 14.04 | 14.13 | 13.97 | 14.02 | 15,424,943 | -0.08(-0.55%) |
Aug 25, 2005 | 14.07 | 14.13 | 14.00 | 14.09 | 11,963,920 | -0.01(-0.05%) |
Aug 24, 2005 | 14.23 | 14.29 | 14.08 | 14.10 | 16,761,485 | -0.12(-0.82%) |
Aug 23, 2005 | 14.25 | 14.26 | 14.14 | 14.22 | 13,925,218 | -0.03(-0.18%) |
Aug 22, 2005 | 14.34 | 14.40 | 14.14 | 14.24 | 19,582,212 | -0.04(-0.27%) |
Aug 19, 2005 | 14.27 | 14.38 | 14.24 | 14.28 | 35,859,744 | +0.28(+1.98%) |
Aug 18, 2005 | 13.95 | 14.05 | 13.90 | 14.00 | 20,429,828 | +0.07(+0.51%) |
Aug 17, 2005 | 13.89 | 13.97 | 13.87 | 13.93 | 17,396,810 | +0.00(+0.02%) |
Aug 16, 2005 | 14.03 | 14.04 | 13.89 | 13.93 | 13,992,667 | -0.08(-0.55%) |
Aug 15, 2005 | 14.00 | 14.06 | 13.97 | 14.01 | 8,993,376 | -0.01(-0.09%) |
Aug 12, 2005 | 14.11 | 14.18 | 13.96 | 14.02 | 12,464,968 | -0.17(-1.20%) |
Aug 11, 2005 | 14.06 | 14.20 | 14.03 | 14.19 | 12,901,053 | +0.07(+0.48%) |
Aug 10, 2005 | 14.24 | 14.29 | 14.10 | 14.12 | 12,544,849 | -0.06(-0.45%) |
Aug 09, 2005 | 14.11 | 14.20 | 14.08 | 14.19 | 12,810,914 | +0.14(+0.98%) |
Aug 08, 2005 | 14.17 | 14.18 | 13.98 | 14.05 | 11,375,219 | -0.13(-0.88%) |
Aug 05, 2005 | 14.19 | 14.22 | 14.03 | 14.18 | 13,362,005 | -0.10(-0.68%) |
Aug 04, 2005 | 14.28 | 14.34 | 14.18 | 14.27 | 15,395,725 | -0.10(-0.69%) |
Aug 03, 2005 | 14.15 | 14.38 | 14.11 | 14.37 | 19,925,672 | +0.13(+0.88%) |
Aug 02, 2005 | 14.11 | 14.27 | 14.10 | 14.25 | 13,681,532 | +0.13(+0.93%) |