Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.60 | 14.03 | 13.57 | 13.96 | 76,539,384 | +0.53(+3.98%) |
Oct 28, 2005 | 13.28 | 13.44 | 13.21 | 13.43 | 43,200,348 | +0.22(+1.70%) |
Oct 27, 2005 | 13.41 | 13.48 | 13.20 | 13.20 | 42,131,532 | -0.25(-1.84%) |
Oct 26, 2005 | 13.33 | 13.57 | 13.30 | 13.45 | 40,454,092 | +0.06(+0.42%) |
Oct 25, 2005 | 13.56 | 13.60 | 13.35 | 13.39 | 50,838,292 | -0.24(-1.77%) |
Oct 24, 2005 | 13.60 | 13.68 | 13.49 | 13.64 | 35,188,284 | +0.14(+1.07%) |
Oct 21, 2005 | 13.51 | 13.60 | 13.46 | 13.49 | 45,299,352 | +0.04(+0.26%) |
Oct 20, 2005 | 13.62 | 13.74 | 13.40 | 13.46 | 64,138,528 | -0.12(-0.85%) |
Oct 19, 2005 | 13.32 | 13.59 | 13.21 | 13.57 | 57,806,276 | +0.25(+1.91%) |
Oct 18, 2005 | 13.34 | 13.43 | 13.29 | 13.32 | 40,624,884 | -0.03(-0.24%) |
Oct 17, 2005 | 13.36 | 13.36 | 13.23 | 13.35 | 33,190,608 | +0.06(+0.44%) |
Oct 14, 2005 | 13.33 | 13.36 | 13.11 | 13.29 | 40,183,328 | +0.08(+0.63%) |
Oct 13, 2005 | 13.25 | 13.31 | 13.16 | 13.21 | 42,210,152 | -0.05(-0.40%) |
Oct 12, 2005 | 13.30 | 13.32 | 13.16 | 13.26 | 53,343,948 | -0.02(-0.18%) |
Oct 11, 2005 | 13.28 | 13.34 | 13.15 | 13.29 | 58,145,492 | +0.14(+1.08%) |
Oct 10, 2005 | 13.18 | 13.28 | 13.12 | 13.14 | 64,061,604 | +0.15(+1.16%) |
Oct 07, 2005 | 12.99 | 13.05 | 12.91 | 12.99 | 41,545,276 | +0.03(+0.23%) |
Oct 06, 2005 | 12.97 | 13.12 | 12.78 | 12.96 | 68,972,264 | +0.13(+0.99%) |
Oct 05, 2005 | 12.97 | 12.98 | 12.84 | 12.84 | 41,586,280 | -0.10(-0.80%) |
Oct 04, 2005 | 13.00 | 13.07 | 12.91 | 12.94 | 40,932,248 | +0.03(+0.21%) |
Oct 03, 2005 | 13.00 | 13.11 | 12.89 | 12.91 | 56,300,648 | -0.02(-0.14%) |
Sep 30, 2005 | 12.83 | 12.95 | 12.79 | 12.93 | 46,268,540 | +0.08(+0.64%) |
Sep 29, 2005 | 12.77 | 12.86 | 12.69 | 12.85 | 54,274,504 | +0.12(+0.95%) |
Sep 28, 2005 | 12.72 | 12.81 | 12.62 | 12.73 | 64,291,360 | +0.01(+0.07%) |
Sep 27, 2005 | 12.82 | 12.82 | 12.66 | 12.72 | 48,661,008 | -0.00(-0.02%) |
Sep 26, 2005 | 12.92 | 12.93 | 12.69 | 12.72 | 52,944,412 | -0.03(-0.21%) |
Sep 23, 2005 | 12.75 | 12.88 | 12.65 | 12.75 | 61,731,148 | +0.00(+0.02%) |
Sep 22, 2005 | 12.74 | 12.85 | 12.49 | 12.74 | 75,196,752 | +0.21(+1.65%) |
Sep 21, 2005 | 12.69 | 12.73 | 12.52 | 12.54 | 92,044,016 | -0.21(-1.67%) |
Sep 20, 2005 | 12.75 | 13.03 | 12.72 | 12.75 | 89,360,112 | -0.24(-1.82%) |
Sep 19, 2005 | 12.99 | 13.05 | 12.93 | 12.99 | 115,556,976 | +0.04(+0.32%) |
Sep 16, 2005 | 13.05 | 13.12 | 12.93 | 12.95 | 327,574,880 | -0.13(-1.02%) |
Sep 15, 2005 | 13.19 | 13.22 | 13.05 | 13.08 | 46,696,540 | -0.11(-0.85%) |
Sep 14, 2005 | 13.33 | 13.37 | 13.15 | 13.19 | 52,742,780 | -0.11(-0.82%) |
Sep 13, 2005 | 13.72 | 13.72 | 13.29 | 13.30 | 55,691,348 | -0.24(-1.79%) |
Sep 12, 2005 | 13.49 | 13.61 | 13.44 | 13.54 | 38,748,188 | +0.00(+0.00%) |
Sep 09, 2005 | 13.47 | 13.61 | 13.25 | 13.54 | 36,749,152 | +0.01(+0.07%) |
Sep 08, 2005 | 13.46 | 13.53 | 13.37 | 13.53 | 35,697,956 | +0.00(+0.00%) |
Sep 07, 2005 | 13.52 | 13.57 | 13.39 | 13.53 | 43,242,032 | +0.05(+0.37%) |
Sep 06, 2005 | 13.48 | 13.49 | 13.22 | 13.48 | 57,407,080 | +0.34(+2.56%) |
Sep 02, 2005 | 13.32 | 13.33 | 13.14 | 13.15 | 39,770,240 | -0.13(-1.00%) |
Sep 01, 2005 | 13.28 | 13.32 | 13.20 | 13.28 | 56,412,816 | +0.01(+0.09%) |
Aug 31, 2005 | 13.34 | 13.37 | 13.19 | 13.27 | 73,922,240 | -0.07(-0.51%) |
Aug 30, 2005 | 13.39 | 13.43 | 13.21 | 13.34 | 77,114,120 | -0.14(-1.01%) |
Aug 29, 2005 | 13.49 | 13.56 | 13.36 | 13.47 | 35,657,292 | -0.01(-0.11%) |
Aug 26, 2005 | 13.37 | 13.59 | 13.34 | 13.49 | 49,409,248 | +0.12(+0.91%) |
Aug 25, 2005 | 13.52 | 13.56 | 13.33 | 13.36 | 42,585,628 | -0.08(-0.57%) |
Aug 24, 2005 | 13.68 | 13.71 | 13.42 | 13.44 | 52,478,796 | -0.23(-1.70%) |
Aug 23, 2005 | 13.70 | 13.77 | 13.66 | 13.67 | 29,900,452 | -0.10(-0.71%) |
Aug 22, 2005 | 13.83 | 13.93 | 13.67 | 13.77 | 34,640,660 | +0.03(+0.19%) |
Aug 19, 2005 | 13.98 | 13.98 | 13.72 | 13.75 | 48,950,072 | -0.19(-1.40%) |
Aug 18, 2005 | 13.92 | 14.01 | 13.72 | 13.94 | 28,727,262 | +0.04(+0.28%) |
Aug 17, 2005 | 13.96 | 14.05 | 13.90 | 13.90 | 40,026,428 | -0.14(-0.97%) |
Aug 16, 2005 | 14.18 | 14.22 | 13.91 | 14.04 | 100,869,040 | -0.45(-3.12%) |
Aug 15, 2005 | 14.41 | 14.50 | 14.31 | 14.49 | 35,057,480 | +0.12(+0.82%) |
Aug 12, 2005 | 14.41 | 14.49 | 14.33 | 14.37 | 34,903,968 | -0.07(-0.51%) |
Aug 11, 2005 | 14.47 | 14.55 | 14.36 | 14.44 | 32,399,668 | +0.03(+0.23%) |
Aug 10, 2005 | 14.55 | 14.68 | 14.39 | 14.41 | 37,178,508 | -0.11(-0.77%) |
Aug 09, 2005 | 14.50 | 14.62 | 14.49 | 14.52 | 26,422,900 | +0.02(+0.14%) |
Aug 08, 2005 | 14.60 | 14.62 | 14.49 | 14.50 | 24,487,912 | -0.05(-0.34%) |
Aug 05, 2005 | 14.49 | 14.64 | 14.47 | 14.55 | 31,465,724 | +0.01(+0.06%) |
Aug 04, 2005 | 14.66 | 14.71 | 14.53 | 14.55 | 31,400,322 | -0.12(-0.79%) |
Aug 03, 2005 | 14.62 | 14.68 | 14.60 | 14.66 | 35,873,832 | -0.04(-0.24%) |
Aug 02, 2005 | 14.65 | 14.72 | 14.59 | 14.70 | 21,451,578 | +0.08(+0.55%) |