Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.54 | 14.25 | 13.48 | 14.18 | 17,885,652 | +0.74(+5.51%) |
Oct 28, 2005 | 13.41 | 13.50 | 13.28 | 13.44 | 12,539,069 | +0.00(+0.00%) |
Oct 27, 2005 | 13.06 | 13.58 | 12.92 | 13.44 | 27,479,552 | +0.76(+6.01%) |
Oct 26, 2005 | 13.16 | 13.17 | 12.55 | 12.68 | 16,880,034 | -0.42(-3.18%) |
Oct 25, 2005 | 13.21 | 13.33 | 12.99 | 13.09 | 11,625,681 | -0.14(-1.07%) |
Oct 24, 2005 | 13.22 | 13.31 | 13.09 | 13.23 | 10,315,033 | +0.13(+1.02%) |
Oct 21, 2005 | 13.02 | 13.34 | 12.95 | 13.10 | 10,902,990 | +0.22(+1.70%) |
Oct 20, 2005 | 13.02 | 13.28 | 12.78 | 12.88 | 13,035,645 | -0.09(-0.71%) |
Oct 19, 2005 | 12.60 | 12.97 | 12.56 | 12.97 | 10,433,758 | +0.20(+1.55%) |
Oct 18, 2005 | 12.80 | 12.97 | 12.73 | 12.78 | 11,600,888 | -0.01(-0.06%) |
Oct 17, 2005 | 12.78 | 12.89 | 12.59 | 12.78 | 10,574,867 | -0.04(-0.33%) |
Oct 14, 2005 | 12.71 | 13.21 | 12.71 | 12.82 | 20,170,750 | +0.33(+2.66%) |
Oct 13, 2005 | 12.25 | 12.66 | 12.21 | 12.49 | 13,062,846 | +0.11(+0.91%) |
Oct 12, 2005 | 12.19 | 12.49 | 12.05 | 12.38 | 17,256,892 | -0.18(-1.41%) |
Oct 11, 2005 | 12.95 | 12.95 | 11.72 | 12.56 | 48,724,492 | -0.32(-2.52%) |
Oct 10, 2005 | 13.08 | 13.27 | 12.84 | 12.88 | 9,248,918 | -0.20(-1.56%) |
Oct 07, 2005 | 13.11 | 13.34 | 13.06 | 13.09 | 9,474,183 | -0.04(-0.32%) |
Oct 06, 2005 | 13.30 | 13.58 | 12.97 | 13.13 | 18,590,210 | +0.06(+0.43%) |
Oct 05, 2005 | 13.43 | 13.52 | 13.00 | 13.07 | 15,063,034 | -0.52(-3.79%) |
Oct 04, 2005 | 13.66 | 14.04 | 13.59 | 13.59 | 15,874,839 | -0.12(-0.88%) |
Oct 03, 2005 | 13.64 | 13.76 | 13.49 | 13.71 | 13,776,612 | +0.06(+0.47%) |
Sep 30, 2005 | 13.30 | 13.73 | 13.27 | 13.64 | 19,518,614 | +0.44(+3.37%) |
Sep 29, 2005 | 12.84 | 13.45 | 12.52 | 13.20 | 20,579,488 | +0.40(+3.14%) |
Sep 28, 2005 | 13.07 | 13.06 | 12.23 | 12.80 | 42,972,148 | -0.28(-2.11%) |
Sep 27, 2005 | 13.27 | 13.30 | 12.89 | 13.07 | 26,979,434 | -0.23(-1.75%) |
Sep 26, 2005 | 13.62 | 13.69 | 13.16 | 13.30 | 18,694,482 | -0.16(-1.15%) |
Sep 23, 2005 | 13.47 | 13.46 | 13.10 | 13.46 | 15,234,179 | +0.23(+1.71%) |
Sep 22, 2005 | 13.23 | 13.76 | 12.90 | 13.23 | 39,012,576 | -0.73(-5.26%) |
Sep 21, 2005 | 14.18 | 14.18 | 13.87 | 13.97 | 15,676,492 | -0.21(-1.49%) |
Sep 20, 2005 | 14.40 | 14.55 | 14.10 | 14.18 | 15,824,119 | -0.05(-0.35%) |
Sep 19, 2005 | 14.23 | 14.67 | 14.08 | 14.23 | 21,317,054 | -0.06(-0.44%) |
Sep 16, 2005 | 14.12 | 14.33 | 14.10 | 14.29 | 30,635,110 | +0.48(+3.47%) |
Sep 15, 2005 | 14.68 | 14.69 | 13.62 | 13.81 | 48,584,800 | -0.88(-5.96%) |
Sep 14, 2005 | 15.42 | 15.46 | 14.61 | 14.69 | 24,408,858 | -0.66(-4.28%) |
Sep 13, 2005 | 14.96 | 15.49 | 14.85 | 15.34 | 21,732,874 | +0.38(+2.55%) |
Sep 12, 2005 | 14.75 | 15.10 | 14.68 | 14.96 | 15,383,506 | +0.28(+1.92%) |
Sep 09, 2005 | 14.71 | 14.74 | 14.35 | 14.68 | 14,098,784 | -0.01(-0.10%) |
Sep 08, 2005 | 14.06 | 14.79 | 14.06 | 14.70 | 22,443,806 | +0.56(+3.94%) |
Sep 07, 2005 | 14.10 | 14.18 | 13.92 | 14.14 | 10,442,683 | -0.02(-0.15%) |
Sep 06, 2005 | 14.02 | 14.20 | 14.00 | 14.16 | 11,483,438 | +0.16(+1.11%) |
Sep 02, 2005 | 14.00 | 14.19 | 13.91 | 14.00 | 9,872,578 | +0.03(+0.20%) |
Sep 01, 2005 | 14.00 | 14.10 | 13.78 | 13.98 | 12,826,814 | -0.11(-0.80%) |
Aug 31, 2005 | 13.94 | 14.21 | 13.94 | 14.09 | 20,541,092 | +0.01(+0.10%) |
Aug 30, 2005 | 13.51 | 14.12 | 13.48 | 14.07 | 23,561,350 | +0.54(+4.02%) |
Aug 29, 2005 | 13.55 | 13.59 | 13.24 | 13.53 | 13,911,063 | -0.02(-0.16%) |
Aug 26, 2005 | 13.62 | 13.69 | 13.52 | 13.55 | 9,404,620 | -0.04(-0.31%) |
Aug 25, 2005 | 13.58 | 13.72 | 13.47 | 13.59 | 13,391,111 | -0.01(-0.10%) |
Aug 24, 2005 | 13.59 | 13.90 | 13.51 | 13.61 | 13,849,859 | +0.03(+0.21%) |
Aug 23, 2005 | 13.40 | 13.74 | 13.35 | 13.58 | 9,169,296 | +0.15(+1.10%) |
Aug 22, 2005 | 13.41 | 13.52 | 13.24 | 13.43 | 9,226,675 | +0.08(+0.58%) |
Aug 19, 2005 | 13.26 | 13.54 | 13.23 | 13.35 | 12,753,567 | +0.30(+2.33%) |
Aug 18, 2005 | 13.26 | 13.30 | 12.92 | 13.05 | 11,700,628 | -0.35(-2.58%) |
Aug 17, 2005 | 13.23 | 13.47 | 13.14 | 13.40 | 14,364,286 | +0.08(+0.64%) |
Aug 16, 2005 | 13.56 | 13.61 | 13.25 | 13.31 | 12,873,992 | -0.35(-2.53%) |
Aug 15, 2005 | 13.62 | 13.76 | 13.51 | 13.66 | 8,550,595 | +0.01(+0.05%) |
Aug 12, 2005 | 13.62 | 13.72 | 13.51 | 13.65 | 8,347,289 | -0.13(-0.97%) |
Aug 11, 2005 | 13.80 | 14.00 | 13.63 | 13.78 | 13,575,290 | -0.04(-0.31%) |
Aug 10, 2005 | 14.12 | 14.22 | 13.66 | 13.83 | 13,298,738 | -0.28(-2.00%) |
Aug 09, 2005 | 13.80 | 14.11 | 13.77 | 14.11 | 10,919,991 | +0.40(+2.93%) |
Aug 08, 2005 | 13.87 | 14.04 | 13.57 | 13.71 | 11,850,238 | -0.13(-0.92%) |
Aug 05, 2005 | 13.87 | 14.05 | 13.83 | 13.83 | 9,994,844 | -0.17(-1.21%) |
Aug 04, 2005 | 14.09 | 14.26 | 13.73 | 14.00 | 16,653,351 | -0.18(-1.24%) |
Aug 03, 2005 | 13.90 | 14.38 | 13.85 | 14.18 | 26,712,092 | +0.30(+2.19%) |
Aug 02, 2005 | 13.59 | 13.90 | 13.59 | 13.88 | 20,839,322 | +0.25(+1.81%) |