Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.34 | 15.50 | 15.33 | 15.38 | 89,751,040 | +0.11(+0.73%) |
Oct 28, 2005 | 15.04 | 15.29 | 14.91 | 15.27 | 85,669,304 | +0.32(+2.15%) |
Oct 27, 2005 | 15.08 | 15.18 | 14.94 | 14.95 | 63,914,064 | -0.15(-1.00%) |
Oct 26, 2005 | 15.09 | 15.25 | 15.05 | 15.10 | 78,910,888 | -0.03(-0.17%) |
Oct 25, 2005 | 15.01 | 15.25 | 14.94 | 15.12 | 83,547,152 | +0.01(+0.04%) |
Oct 24, 2005 | 15.22 | 15.26 | 14.99 | 15.12 | 81,557,400 | -0.03(-0.22%) |
Oct 21, 2005 | 15.61 | 15.61 | 15.14 | 15.15 | 96,734,112 | -0.31(-1.99%) |
Oct 20, 2005 | 15.43 | 15.56 | 15.35 | 15.46 | 95,484,216 | -0.05(-0.30%) |
Oct 19, 2005 | 15.05 | 15.52 | 14.89 | 15.50 | 139,716,464 | -0.02(-0.13%) |
Oct 18, 2005 | 15.44 | 15.70 | 15.37 | 15.52 | 120,927,936 | +0.17(+1.11%) |
Oct 17, 2005 | 15.18 | 15.37 | 15.13 | 15.35 | 69,216,168 | +0.15(+0.99%) |
Oct 14, 2005 | 15.20 | 15.24 | 15.05 | 15.20 | 67,606,864 | +0.02(+0.13%) |
Oct 13, 2005 | 15.27 | 15.36 | 14.99 | 15.18 | 103,997,096 | -0.03(-0.17%) |
Oct 12, 2005 | 15.10 | 15.24 | 14.91 | 15.21 | 117,845,616 | -0.12(-0.77%) |
Oct 11, 2005 | 15.39 | 15.43 | 15.24 | 15.33 | 63,658,172 | +0.00(+0.00%) |
Oct 10, 2005 | 15.61 | 15.63 | 15.27 | 15.33 | 58,828,424 | -0.26(-1.68%) |
Oct 07, 2005 | 15.60 | 15.68 | 15.54 | 15.59 | 46,988,724 | +0.04(+0.25%) |
Oct 06, 2005 | 15.79 | 15.86 | 15.38 | 15.55 | 93,807,816 | -0.20(-1.29%) |
Oct 05, 2005 | 16.07 | 16.09 | 15.75 | 15.75 | 59,989,508 | -0.28(-1.76%) |
Oct 04, 2005 | 16.13 | 16.31 | 15.97 | 16.03 | 72,947,320 | -0.07(-0.41%) |
Oct 03, 2005 | 16.19 | 16.33 | 16.09 | 16.10 | 75,136,672 | -0.03(-0.20%) |
Sep 30, 2005 | 16.01 | 16.15 | 15.99 | 16.13 | 57,347,360 | +0.11(+0.69%) |
Sep 29, 2005 | 15.70 | 16.05 | 15.65 | 16.02 | 85,418,320 | +0.35(+2.21%) |
Sep 28, 2005 | 15.67 | 15.82 | 15.62 | 15.67 | 105,002,088 | +0.08(+0.50%) |
Sep 27, 2005 | 15.86 | 15.98 | 15.58 | 15.60 | 87,563,016 | -0.26(-1.61%) |
Sep 26, 2005 | 16.01 | 16.03 | 15.81 | 15.85 | 79,754,536 | -0.10(-0.66%) |
Sep 23, 2005 | 15.96 | 16.07 | 15.94 | 15.96 | 63,240,608 | -0.12(-0.73%) |
Sep 22, 2005 | 16.07 | 16.19 | 15.91 | 16.07 | 64,750,624 | +0.04(+0.24%) |
Sep 21, 2005 | 16.24 | 16.26 | 16.02 | 16.03 | 74,748,736 | +0.01(+0.08%) |
Sep 20, 2005 | 16.20 | 16.39 | 16.01 | 16.02 | 64,865,688 | -0.13(-0.81%) |
Sep 19, 2005 | 16.23 | 16.28 | 16.00 | 16.15 | 57,841,692 | -0.08(-0.52%) |
Sep 16, 2005 | 16.29 | 16.31 | 16.15 | 16.24 | 110,572,432 | +0.17(+1.06%) |
Sep 15, 2005 | 16.11 | 16.17 | 15.92 | 16.07 | 78,839,904 | +0.04(+0.25%) |
Sep 14, 2005 | 16.30 | 16.39 | 15.99 | 16.03 | 90,619,280 | -0.27(-1.65%) |
Sep 13, 2005 | 16.27 | 16.47 | 16.26 | 16.30 | 87,383,752 | -0.06(-0.36%) |
Sep 12, 2005 | 16.57 | 16.57 | 16.30 | 16.35 | 77,105,552 | -0.17(-1.03%) |
Sep 09, 2005 | 16.92 | 16.93 | 16.48 | 16.52 | 152,313,824 | -0.55(-3.22%) |
Sep 08, 2005 | 16.80 | 17.09 | 16.77 | 17.07 | 84,414,624 | +0.28(+1.68%) |
Sep 07, 2005 | 16.77 | 16.85 | 16.67 | 16.79 | 54,706,540 | -0.03(-0.16%) |
Sep 06, 2005 | 16.68 | 16.85 | 16.64 | 16.82 | 56,191,376 | +0.27(+1.66%) |
Sep 02, 2005 | 16.61 | 16.64 | 16.49 | 16.54 | 50,821,656 | +0.01(+0.08%) |
Sep 01, 2005 | 16.74 | 16.77 | 16.52 | 16.53 | 75,577,816 | -0.30(-1.79%) |
Aug 31, 2005 | 16.77 | 16.87 | 16.66 | 16.83 | 63,377,964 | +0.10(+0.59%) |
Aug 30, 2005 | 16.79 | 16.82 | 16.62 | 16.73 | 63,435,564 | -0.10(-0.62%) |
Aug 29, 2005 | 16.60 | 16.90 | 16.57 | 16.84 | 57,484,068 | +0.21(+1.26%) |
Aug 26, 2005 | 16.68 | 16.75 | 16.56 | 16.63 | 56,847,432 | -0.03(-0.20%) |
Aug 25, 2005 | 16.67 | 16.79 | 16.64 | 16.66 | 48,318,956 | -0.05(-0.27%) |
Aug 24, 2005 | 16.79 | 17.07 | 16.69 | 16.71 | 72,047,176 | -0.12(-0.74%) |
Aug 23, 2005 | 17.15 | 17.20 | 16.83 | 16.83 | 70,307,024 | -0.22(-1.30%) |
Aug 22, 2005 | 16.85 | 17.17 | 16.85 | 17.05 | 60,819,436 | +0.27(+1.60%) |
Aug 19, 2005 | 16.98 | 17.00 | 16.76 | 16.79 | 58,681,284 | -0.15(-0.89%) |
Aug 18, 2005 | 17.00 | 17.08 | 16.89 | 16.94 | 58,050,284 | -0.14(-0.80%) |
Aug 17, 2005 | 17.05 | 17.13 | 16.98 | 17.07 | 71,599,464 | +0.06(+0.35%) |
Aug 16, 2005 | 17.13 | 17.20 | 17.00 | 17.02 | 87,635,144 | -0.35(-2.00%) |
Aug 15, 2005 | 17.18 | 17.45 | 17.17 | 17.36 | 52,032,288 | +0.14(+0.84%) |
Aug 12, 2005 | 17.29 | 17.38 | 17.13 | 17.22 | 98,039,592 | -0.33(-1.90%) |
Aug 11, 2005 | 17.36 | 17.55 | 17.25 | 17.55 | 89,904,872 | -0.04(-0.22%) |
Aug 10, 2005 | 17.66 | 17.94 | 17.53 | 17.59 | 93,366,016 | -0.01(-0.07%) |
Aug 09, 2005 | 17.54 | 17.79 | 17.50 | 17.60 | 71,814,856 | +0.12(+0.71%) |
Aug 08, 2005 | 17.58 | 17.66 | 17.02 | 17.48 | 42,841,040 | -0.04(-0.22%) |
Aug 05, 2005 | 17.68 | 17.73 | 17.43 | 17.52 | 71,678,264 | -0.16(-0.89%) |
Aug 04, 2005 | 17.98 | 18.03 | 17.68 | 17.68 | 69,361,496 | -0.41(-2.28%) |
Aug 03, 2005 | 17.98 | 18.10 | 17.96 | 18.09 | 50,942,372 | +0.05(+0.29%) |
Aug 02, 2005 | 17.79 | 18.08 | 17.77 | 18.04 | 62,631,508 | +0.29(+1.66%) |