Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.72 | 15.35 | 14.72 | 15.20 | 55,719,200 | +0.45(+3.07%) |
Oct 28, 2005 | 14.76 | 14.79 | 14.39 | 14.75 | 29,801,328 | +0.23(+1.56%) |
Oct 27, 2005 | 14.60 | 14.92 | 14.50 | 14.52 | 31,021,020 | -0.18(-1.20%) |
Oct 26, 2005 | 14.55 | 14.83 | 14.50 | 14.70 | 40,813,172 | +0.11(+0.76%) |
Oct 25, 2005 | 14.97 | 15.10 | 14.28 | 14.59 | 81,934,200 | -0.54(-3.58%) |
Oct 24, 2005 | 15.15 | 15.16 | 14.69 | 15.13 | 43,715,864 | +0.05(+0.33%) |
Oct 21, 2005 | 15.34 | 15.37 | 15.06 | 15.08 | 53,622,804 | +0.05(+0.36%) |
Oct 20, 2005 | 15.61 | 15.85 | 14.92 | 15.03 | 111,427,936 | -1.10(-6.81%) |
Oct 19, 2005 | 15.51 | 16.15 | 15.43 | 16.12 | 82,305,056 | +0.61(+3.93%) |
Oct 18, 2005 | 15.72 | 15.91 | 15.47 | 15.51 | 36,631,028 | -0.16(-1.03%) |
Oct 17, 2005 | 15.22 | 15.68 | 15.15 | 15.67 | 34,780,552 | +0.44(+2.87%) |
Oct 14, 2005 | 15.32 | 15.35 | 14.86 | 15.24 | 32,297,960 | +0.02(+0.15%) |
Oct 13, 2005 | 15.03 | 15.34 | 14.90 | 15.21 | 34,520,004 | +0.08(+0.56%) |
Oct 12, 2005 | 15.55 | 15.59 | 15.11 | 15.13 | 37,486,568 | -0.40(-2.57%) |
Oct 11, 2005 | 15.57 | 15.71 | 15.28 | 15.53 | 36,183,308 | +0.00(+0.00%) |
Oct 10, 2005 | 15.35 | 15.74 | 15.29 | 15.53 | 32,766,722 | +0.21(+1.40%) |
Oct 07, 2005 | 15.24 | 15.50 | 15.18 | 15.31 | 28,318,042 | +0.18(+1.17%) |
Oct 06, 2005 | 15.45 | 15.50 | 15.01 | 15.14 | 43,382,700 | -0.29(-1.87%) |
Oct 05, 2005 | 15.42 | 15.76 | 15.35 | 15.42 | 40,001,244 | -0.00(-0.02%) |
Oct 04, 2005 | 15.98 | 16.07 | 15.38 | 15.43 | 38,336,836 | -0.61(-3.83%) |
Oct 03, 2005 | 15.79 | 16.16 | 15.70 | 16.04 | 38,374,256 | +0.23(+1.46%) |
Sep 30, 2005 | 15.80 | 15.87 | 15.62 | 15.81 | 32,279,422 | -0.04(-0.24%) |
Sep 29, 2005 | 14.97 | 15.88 | 14.93 | 15.85 | 73,369,032 | +0.91(+6.09%) |
Sep 28, 2005 | 15.09 | 15.21 | 14.83 | 14.94 | 29,865,592 | -0.07(-0.46%) |
Sep 27, 2005 | 14.91 | 15.11 | 14.78 | 15.01 | 34,929,028 | +0.15(+1.01%) |
Sep 26, 2005 | 15.08 | 15.18 | 14.74 | 14.86 | 36,374,552 | -0.02(-0.16%) |
Sep 23, 2005 | 14.88 | 15.00 | 14.66 | 14.88 | 51,514,276 | +0.41(+2.81%) |
Sep 22, 2005 | 14.48 | 14.55 | 14.12 | 14.48 | 45,998,412 | +0.33(+2.36%) |
Sep 21, 2005 | 13.99 | 14.27 | 13.91 | 14.14 | 48,735,004 | +0.05(+0.38%) |
Sep 20, 2005 | 14.20 | 14.31 | 13.94 | 14.09 | 38,837,360 | -0.09(-0.62%) |
Sep 19, 2005 | 14.07 | 14.20 | 13.97 | 14.18 | 49,464,132 | -0.06(-0.43%) |
Sep 16, 2005 | 14.49 | 14.52 | 14.20 | 14.24 | 79,393,656 | -0.21(-1.46%) |
Sep 15, 2005 | 14.45 | 14.56 | 14.32 | 14.45 | 42,328,780 | -0.00(-0.03%) |
Sep 14, 2005 | 14.73 | 14.78 | 14.39 | 14.45 | 53,448,780 | -0.24(-1.62%) |
Sep 13, 2005 | 14.94 | 15.03 | 14.66 | 14.69 | 53,613,400 | -0.25(-1.69%) |
Sep 12, 2005 | 14.60 | 15.19 | 14.49 | 14.94 | 103,703,824 | +0.12(+0.83%) |
Sep 09, 2005 | 14.98 | 15.01 | 14.73 | 14.82 | 43,206,776 | -0.12(-0.80%) |
Sep 08, 2005 | 15.06 | 15.07 | 14.80 | 14.94 | 79,994,496 | -0.59(-3.78%) |
Sep 07, 2005 | 15.43 | 15.66 | 15.41 | 15.53 | 28,858,890 | +0.11(+0.72%) |
Sep 06, 2005 | 15.32 | 15.55 | 15.25 | 15.42 | 30,417,028 | +0.18(+1.21%) |
Sep 02, 2005 | 15.42 | 15.48 | 15.21 | 15.23 | 21,744,256 | -0.10(-0.63%) |
Sep 01, 2005 | 15.48 | 15.60 | 15.27 | 15.33 | 41,105,804 | -0.21(-1.36%) |
Aug 31, 2005 | 15.27 | 15.59 | 15.10 | 15.54 | 52,193,168 | +0.30(+1.99%) |
Aug 30, 2005 | 15.12 | 15.27 | 14.93 | 15.24 | 38,110,256 | +0.09(+0.58%) |
Aug 29, 2005 | 14.84 | 15.17 | 14.81 | 15.15 | 26,744,462 | +0.19(+1.28%) |
Aug 26, 2005 | 14.91 | 15.17 | 14.84 | 14.96 | 34,646,432 | +0.03(+0.23%) |
Aug 25, 2005 | 15.01 | 15.07 | 14.81 | 14.92 | 25,780,542 | -0.03(-0.21%) |
Aug 24, 2005 | 14.86 | 15.35 | 14.86 | 14.95 | 40,303,960 | -0.01(-0.05%) |
Aug 23, 2005 | 15.06 | 15.12 | 14.85 | 14.96 | 30,108,960 | -0.07(-0.43%) |
Aug 22, 2005 | 15.40 | 15.43 | 14.84 | 15.03 | 36,714,044 | -0.33(-2.15%) |
Aug 19, 2005 | 15.39 | 15.49 | 15.33 | 15.36 | 22,468,426 | +0.03(+0.20%) |
Aug 18, 2005 | 15.43 | 15.49 | 15.16 | 15.32 | 38,622,620 | -0.21(-1.33%) |
Aug 17, 2005 | 15.52 | 15.64 | 15.39 | 15.53 | 30,940,726 | +0.03(+0.22%) |
Aug 16, 2005 | 15.86 | 15.94 | 15.47 | 15.50 | 37,078,312 | -0.33(-2.06%) |
Aug 15, 2005 | 15.72 | 16.05 | 15.70 | 15.82 | 31,386,462 | +0.10(+0.66%) |
Aug 12, 2005 | 15.80 | 15.90 | 15.53 | 15.72 | 42,442,216 | -0.24(-1.49%) |
Aug 11, 2005 | 15.92 | 16.19 | 15.74 | 15.96 | 49,349,256 | -0.01(-0.07%) |
Aug 10, 2005 | 16.50 | 16.58 | 15.88 | 15.97 | 53,593,048 | -0.46(-2.80%) |
Aug 09, 2005 | 16.69 | 16.76 | 16.31 | 16.43 | 31,214,566 | -0.15(-0.93%) |
Aug 08, 2005 | 16.68 | 16.77 | 16.48 | 16.58 | 33,664,740 | -0.05(-0.30%) |
Aug 05, 2005 | 16.86 | 17.14 | 16.63 | 16.63 | 36,140,848 | -0.19(-1.12%) |
Aug 04, 2005 | 17.02 | 17.21 | 16.78 | 16.82 | 33,985,388 | -0.28(-1.62%) |
Aug 03, 2005 | 17.08 | 17.22 | 16.94 | 17.10 | 38,897,204 | -0.08(-0.45%) |
Aug 02, 2005 | 16.83 | 17.26 | 16.74 | 17.17 | 62,311,252 | +0.44(+2.61%) |