Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.55 | 14.71 | 14.54 | 14.59 | 94,611,104 | +0.11(+0.73%) |
Oct 28, 2005 | 14.27 | 14.51 | 14.14 | 14.48 | 90,308,344 | +0.30(+2.15%) |
Oct 27, 2005 | 14.30 | 14.40 | 14.17 | 14.18 | 67,375,048 | -0.14(-1.00%) |
Oct 26, 2005 | 14.32 | 14.47 | 14.27 | 14.32 | 83,183,960 | -0.02(-0.17%) |
Oct 25, 2005 | 14.24 | 14.47 | 14.17 | 14.35 | 88,071,280 | +0.01(+0.04%) |
Oct 24, 2005 | 14.44 | 14.48 | 14.22 | 14.34 | 85,973,776 | -0.03(-0.22%) |
Oct 21, 2005 | 14.81 | 14.81 | 14.36 | 14.37 | 101,972,320 | -0.29(-1.99%) |
Oct 20, 2005 | 14.64 | 14.76 | 14.56 | 14.66 | 100,654,736 | -0.04(-0.30%) |
Oct 19, 2005 | 14.27 | 14.72 | 14.12 | 14.71 | 147,282,176 | -0.02(-0.13%) |
Oct 18, 2005 | 14.65 | 14.89 | 14.58 | 14.73 | 127,476,256 | +0.16(+1.11%) |
Oct 17, 2005 | 14.40 | 14.58 | 14.35 | 14.56 | 72,964,264 | +0.14(+0.99%) |
Oct 14, 2005 | 14.42 | 14.46 | 14.28 | 14.42 | 71,267,808 | +0.02(+0.13%) |
Oct 13, 2005 | 14.48 | 14.57 | 14.22 | 14.40 | 109,628,592 | -0.02(-0.17%) |
Oct 12, 2005 | 14.32 | 14.46 | 14.15 | 14.43 | 124,227,016 | -0.11(-0.77%) |
Oct 11, 2005 | 14.60 | 14.64 | 14.46 | 14.54 | 67,105,296 | +0.00(+0.00%) |
Oct 10, 2005 | 14.81 | 14.83 | 14.48 | 14.54 | 62,014,016 | -0.25(-1.68%) |
Oct 07, 2005 | 14.80 | 14.88 | 14.74 | 14.79 | 49,533,192 | +0.04(+0.25%) |
Oct 06, 2005 | 14.97 | 15.05 | 14.59 | 14.75 | 98,887,560 | -0.19(-1.29%) |
Oct 05, 2005 | 15.24 | 15.27 | 14.94 | 14.94 | 63,237,972 | -0.27(-1.75%) |
Oct 04, 2005 | 15.30 | 15.47 | 15.15 | 15.21 | 76,897,456 | -0.06(-0.41%) |
Oct 03, 2005 | 15.36 | 15.50 | 15.26 | 15.27 | 79,205,368 | -0.03(-0.20%) |
Sep 30, 2005 | 15.19 | 15.32 | 15.17 | 15.30 | 60,452,752 | +0.11(+0.69%) |
Sep 29, 2005 | 14.89 | 15.22 | 14.85 | 15.20 | 90,043,768 | +0.33(+2.21%) |
Sep 28, 2005 | 14.87 | 15.01 | 14.82 | 14.87 | 110,688,008 | +0.07(+0.50%) |
Sep 27, 2005 | 15.05 | 15.16 | 14.78 | 14.79 | 92,304,600 | -0.24(-1.61%) |
Sep 26, 2005 | 15.19 | 15.21 | 15.00 | 15.04 | 84,073,280 | -0.10(-0.66%) |
Sep 23, 2005 | 15.14 | 15.25 | 15.12 | 15.14 | 66,665,120 | -0.11(-0.73%) |
Sep 22, 2005 | 15.25 | 15.36 | 15.09 | 15.25 | 68,256,904 | +0.04(+0.25%) |
Sep 21, 2005 | 15.41 | 15.42 | 15.20 | 15.21 | 78,796,416 | +0.01(+0.08%) |
Sep 20, 2005 | 15.37 | 15.55 | 15.19 | 15.20 | 68,378,200 | -0.12(-0.81%) |
Sep 19, 2005 | 15.40 | 15.44 | 15.18 | 15.32 | 60,973,852 | -0.08(-0.52%) |
Sep 16, 2005 | 15.45 | 15.47 | 15.32 | 15.40 | 116,559,984 | +0.16(+1.06%) |
Sep 15, 2005 | 15.28 | 15.34 | 15.10 | 15.24 | 83,109,128 | +0.04(+0.25%) |
Sep 14, 2005 | 15.46 | 15.55 | 15.17 | 15.20 | 95,526,368 | -0.25(-1.65%) |
Sep 13, 2005 | 15.43 | 15.63 | 15.43 | 15.46 | 92,115,624 | -0.06(-0.36%) |
Sep 12, 2005 | 15.72 | 15.72 | 15.46 | 15.51 | 81,280,856 | -0.16(-1.03%) |
Sep 09, 2005 | 16.05 | 16.06 | 15.64 | 15.68 | 160,561,696 | -0.52(-3.22%) |
Sep 08, 2005 | 15.94 | 16.22 | 15.91 | 16.20 | 88,985,720 | +0.27(+1.68%) |
Sep 07, 2005 | 15.91 | 15.99 | 15.81 | 15.93 | 57,668,928 | -0.02(-0.16%) |
Sep 06, 2005 | 15.82 | 15.98 | 15.79 | 15.96 | 59,234,168 | +0.26(+1.66%) |
Sep 02, 2005 | 15.76 | 15.78 | 15.64 | 15.69 | 53,573,676 | +0.01(+0.08%) |
Sep 01, 2005 | 15.88 | 15.91 | 15.67 | 15.68 | 79,670,392 | -0.29(-1.79%) |
Aug 31, 2005 | 15.91 | 16.00 | 15.81 | 15.97 | 66,809,912 | +0.09(+0.59%) |
Aug 30, 2005 | 15.92 | 15.96 | 15.76 | 15.87 | 66,870,632 | -0.10(-0.62%) |
Aug 29, 2005 | 15.74 | 16.04 | 15.72 | 15.97 | 60,596,864 | +0.20(+1.26%) |
Aug 26, 2005 | 15.82 | 15.89 | 15.71 | 15.78 | 59,925,752 | -0.03(-0.20%) |
Aug 25, 2005 | 15.81 | 15.93 | 15.78 | 15.81 | 50,935,456 | -0.04(-0.27%) |
Aug 24, 2005 | 15.93 | 16.20 | 15.84 | 15.85 | 75,948,568 | -0.12(-0.74%) |
Aug 23, 2005 | 16.27 | 16.32 | 15.96 | 15.97 | 74,114,192 | -0.21(-1.30%) |
Aug 22, 2005 | 15.99 | 16.28 | 15.98 | 16.18 | 64,112,840 | +0.25(+1.60%) |
Aug 19, 2005 | 16.10 | 16.13 | 15.90 | 15.92 | 61,858,904 | -0.14(-0.89%) |
Aug 18, 2005 | 16.12 | 16.20 | 16.02 | 16.07 | 61,193,740 | -0.13(-0.80%) |
Aug 17, 2005 | 16.18 | 16.25 | 16.11 | 16.20 | 75,476,616 | +0.06(+0.35%) |
Aug 16, 2005 | 16.25 | 16.32 | 16.12 | 16.14 | 92,380,632 | -0.33(-2.00%) |
Aug 15, 2005 | 16.30 | 16.56 | 16.28 | 16.47 | 54,849,864 | +0.14(+0.84%) |
Aug 12, 2005 | 16.40 | 16.48 | 16.25 | 16.33 | 103,348,488 | -0.32(-1.90%) |
Aug 11, 2005 | 16.46 | 16.65 | 16.36 | 16.65 | 94,773,272 | -0.04(-0.22%) |
Aug 10, 2005 | 16.75 | 17.02 | 16.63 | 16.69 | 98,421,832 | -0.01(-0.07%) |
Aug 09, 2005 | 16.64 | 16.88 | 16.60 | 16.70 | 75,703,672 | +0.12(+0.71%) |
Aug 08, 2005 | 16.68 | 16.75 | 16.14 | 16.58 | 45,160,904 | -0.04(-0.22%) |
Aug 05, 2005 | 16.77 | 16.82 | 16.53 | 16.62 | 75,559,680 | -0.15(-0.89%) |
Aug 04, 2005 | 17.06 | 17.10 | 16.77 | 16.77 | 73,117,456 | -0.39(-2.28%) |
Aug 03, 2005 | 17.05 | 17.17 | 17.04 | 17.16 | 53,700,928 | +0.05(+0.29%) |
Aug 02, 2005 | 16.88 | 17.15 | 16.86 | 17.11 | 66,023,040 | +0.28(+1.66%) |