Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.08 | 12.15 | 11.94 | 12.05 | 87,211,640 | +0.13(+1.12%) |
Oct 28, 2005 | 11.72 | 11.93 | 11.70 | 11.91 | 69,824,288 | +0.22(+1.90%) |
Oct 27, 2005 | 11.67 | 11.77 | 11.65 | 11.69 | 54,675,256 | +0.02(+0.19%) |
Oct 26, 2005 | 11.80 | 11.80 | 11.66 | 11.67 | 84,736,344 | -0.08(-0.66%) |
Oct 25, 2005 | 11.73 | 11.81 | 11.66 | 11.75 | 74,940,376 | +0.06(+0.52%) |
Oct 24, 2005 | 11.81 | 11.82 | 11.60 | 11.69 | 96,668,840 | -0.09(-0.75%) |
Oct 21, 2005 | 12.24 | 12.24 | 11.47 | 11.77 | 180,024,864 | -0.36(-2.97%) |
Oct 20, 2005 | 12.41 | 12.51 | 12.13 | 12.13 | 211,216,128 | -1.15(-8.64%) |
Oct 19, 2005 | 13.34 | 13.37 | 13.07 | 13.28 | 53,362,980 | -0.09(-0.66%) |
Oct 18, 2005 | 13.38 | 13.46 | 13.33 | 13.37 | 32,095,106 | +0.01(+0.04%) |
Oct 17, 2005 | 13.50 | 13.52 | 13.29 | 13.36 | 53,194,952 | -0.11(-0.82%) |
Oct 14, 2005 | 13.58 | 13.67 | 13.38 | 13.48 | 41,314,796 | -0.10(-0.73%) |
Oct 13, 2005 | 13.75 | 13.77 | 13.52 | 13.57 | 42,883,716 | -0.19(-1.37%) |
Oct 12, 2005 | 13.87 | 14.11 | 13.69 | 13.76 | 91,158,400 | +0.30(+2.22%) |
Oct 11, 2005 | 13.55 | 13.59 | 13.31 | 13.46 | 54,413,020 | -0.08(-0.61%) |
Oct 10, 2005 | 13.50 | 13.63 | 13.44 | 13.55 | 48,248,152 | +0.03(+0.25%) |
Oct 07, 2005 | 13.67 | 13.74 | 13.51 | 13.51 | 41,403,232 | -0.14(-1.06%) |
Oct 06, 2005 | 13.80 | 13.82 | 13.51 | 13.66 | 48,376,292 | -0.08(-0.60%) |
Oct 05, 2005 | 14.07 | 14.10 | 13.74 | 13.74 | 36,126,328 | -0.24(-1.74%) |
Oct 04, 2005 | 14.08 | 14.17 | 13.98 | 13.98 | 33,123,668 | -0.03(-0.20%) |
Oct 03, 2005 | 13.95 | 14.10 | 13.80 | 14.01 | 48,637,808 | +0.18(+1.28%) |
Sep 30, 2005 | 13.90 | 13.87 | 13.80 | 13.84 | 35,379,500 | -0.07(-0.48%) |
Sep 29, 2005 | 13.88 | 13.94 | 13.74 | 13.90 | 49,000,216 | +0.13(+0.92%) |
Sep 28, 2005 | 13.81 | 13.92 | 13.67 | 13.77 | 48,749,528 | +0.03(+0.24%) |
Sep 27, 2005 | 14.00 | 14.02 | 13.73 | 13.74 | 40,665,244 | -0.22(-1.55%) |
Sep 26, 2005 | 13.87 | 13.99 | 13.80 | 13.96 | 52,117,120 | +0.18(+1.29%) |
Sep 23, 2005 | 13.78 | 13.96 | 13.78 | 13.78 | 58,124,608 | -0.21(-1.51%) |
Sep 22, 2005 | 13.97 | 14.12 | 13.96 | 13.99 | 40,231,368 | -0.03(-0.24%) |
Sep 21, 2005 | 13.94 | 14.15 | 13.94 | 14.02 | 38,511,564 | -0.05(-0.35%) |
Sep 20, 2005 | 14.16 | 14.21 | 14.04 | 14.07 | 43,458,548 | -0.11(-0.78%) |
Sep 19, 2005 | 14.23 | 14.32 | 14.08 | 14.18 | 40,618,500 | -0.09(-0.66%) |
Sep 16, 2005 | 14.29 | 109.43 | 14.18 | 14.28 | 25,026,390 | +0.04(+0.27%) |
Sep 15, 2005 | 14.41 | 14.43 | 14.22 | 14.24 | 23,441,406 | -0.18(-1.27%) |
Sep 14, 2005 | 14.38 | 14.46 | 14.36 | 14.42 | 25,810,940 | +0.03(+0.19%) |
Sep 13, 2005 | 14.50 | 14.54 | 14.28 | 14.39 | 35,772,404 | -0.20(-1.37%) |
Sep 12, 2005 | 14.57 | 14.68 | 14.54 | 14.59 | 24,807,286 | +0.01(+0.04%) |
Sep 09, 2005 | 14.77 | 14.77 | 14.52 | 14.59 | 35,907,044 | -0.10(-0.68%) |
Sep 08, 2005 | 14.68 | 14.74 | 14.49 | 14.69 | 41,871,760 | +0.12(+0.80%) |
Sep 07, 2005 | 14.35 | 14.62 | 14.35 | 14.57 | 55,018,352 | +0.24(+1.66%) |
Sep 06, 2005 | 14.33 | 14.35 | 14.03 | 14.33 | 76,308,968 | +0.30(+2.13%) |
Sep 02, 2005 | 14.07 | 14.10 | 13.92 | 14.03 | 34,936,236 | +0.02(+0.12%) |
Sep 01, 2005 | 14.11 | 14.18 | 13.94 | 14.02 | 38,520,048 | -0.10(-0.71%) |
Aug 31, 2005 | 13.99 | 14.12 | 13.91 | 14.12 | 43,138,916 | +0.19(+1.35%) |
Aug 30, 2005 | 13.86 | 13.99 | 13.85 | 13.93 | 40,023,996 | +0.02(+0.16%) |
Aug 29, 2005 | 13.73 | 13.94 | 13.72 | 13.91 | 31,046,692 | +0.12(+0.84%) |
Aug 26, 2005 | 13.79 | 13.86 | 13.72 | 13.79 | 34,044,660 | +0.01(+0.08%) |
Aug 25, 2005 | 13.89 | 13.96 | 13.76 | 13.78 | 39,146,316 | -0.11(-0.76%) |
Aug 24, 2005 | 13.90 | 14.11 | 13.89 | 13.89 | 47,506,916 | -0.02(-0.12%) |
Aug 23, 2005 | 14.00 | 14.08 | 13.89 | 13.90 | 46,032,024 | -0.15(-1.06%) |
Aug 22, 2005 | 14.22 | 14.32 | 14.03 | 14.05 | 52,171,444 | -0.11(-0.74%) |
Aug 19, 2005 | 14.41 | 14.43 | 14.10 | 14.16 | 42,444,424 | -0.18(-1.28%) |
Aug 18, 2005 | 14.49 | 14.52 | 14.30 | 14.34 | 41,912,548 | -0.16(-1.07%) |
Aug 17, 2005 | 14.43 | 14.57 | 14.42 | 14.49 | 32,091,496 | +0.06(+0.42%) |
Aug 16, 2005 | 14.53 | 14.57 | 14.41 | 14.43 | 35,092,716 | -0.08(-0.57%) |
Aug 15, 2005 | 14.53 | 14.54 | 14.43 | 14.52 | 30,728,686 | +0.02(+0.15%) |
Aug 12, 2005 | 14.67 | 14.68 | 14.48 | 14.49 | 28,323,958 | -0.16(-1.06%) |
Aug 11, 2005 | 14.65 | 14.73 | 14.52 | 14.65 | 39,583,080 | +0.03(+0.19%) |
Aug 10, 2005 | 14.81 | 14.88 | 14.61 | 14.62 | 41,484,268 | -0.17(-1.16%) |
Aug 09, 2005 | 14.61 | 14.80 | 14.52 | 14.79 | 42,765,140 | +0.27(+1.87%) |
Aug 08, 2005 | 14.63 | 14.64 | 14.48 | 14.52 | 24,747,006 | -0.02(-0.15%) |
Aug 05, 2005 | 14.69 | 14.71 | 14.53 | 14.54 | 32,184,444 | -0.19(-1.32%) |
Aug 04, 2005 | 14.90 | 14.93 | 14.69 | 14.74 | 35,640,112 | -0.18(-1.23%) |
Aug 03, 2005 | 14.90 | 14.93 | 14.77 | 14.92 | 39,710,320 | -0.01(-0.04%) |
Aug 02, 2005 | 14.90 | 14.94 | 14.79 | 14.93 | 32,702,786 | +0.17(+1.13%) |