Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.81 | 12.95 | 12.79 | 12.79 | 25,683,248 | +0.00(+0.00%) |
Oct 28, 2005 | 12.90 | 12.90 | 12.62 | 12.79 | 41,286,104 | -0.27(-2.09%) |
Oct 27, 2005 | 13.19 | 13.28 | 13.07 | 13.07 | 19,366,244 | -0.17(-1.30%) |
Oct 26, 2005 | 13.39 | 13.44 | 13.19 | 13.24 | 21,309,248 | -0.20(-1.51%) |
Oct 25, 2005 | 13.29 | 13.53 | 13.29 | 13.44 | 19,930,404 | +0.11(+0.82%) |
Oct 24, 2005 | 13.29 | 13.33 | 13.08 | 13.33 | 15,877,943 | +0.09(+0.71%) |
Oct 21, 2005 | 13.46 | 13.46 | 13.16 | 13.24 | 28,242,706 | -0.05(-0.41%) |
Oct 20, 2005 | 13.37 | 13.51 | 13.19 | 13.29 | 25,691,748 | -0.08(-0.58%) |
Oct 19, 2005 | 13.29 | 13.37 | 13.00 | 13.37 | 29,602,250 | -0.10(-0.75%) |
Oct 18, 2005 | 13.41 | 13.52 | 13.33 | 13.47 | 20,221,626 | -0.11(-0.81%) |
Oct 17, 2005 | 13.55 | 13.61 | 13.43 | 13.58 | 16,269,583 | +0.03(+0.23%) |
Oct 14, 2005 | 13.58 | 13.65 | 13.41 | 13.55 | 22,654,558 | -0.02(-0.17%) |
Oct 13, 2005 | 13.43 | 13.69 | 13.33 | 13.58 | 33,047,548 | +0.32(+2.42%) |
Oct 12, 2005 | 13.15 | 13.32 | 13.09 | 13.26 | 31,763,692 | +0.09(+0.71%) |
Oct 11, 2005 | 13.23 | 13.37 | 13.05 | 13.16 | 28,013,710 | -0.02(-0.12%) |
Oct 10, 2005 | 13.18 | 13.32 | 13.02 | 13.18 | 26,610,476 | -0.02(-0.18%) |
Oct 07, 2005 | 13.08 | 13.29 | 13.05 | 13.20 | 25,904,056 | +0.16(+1.26%) |
Oct 06, 2005 | 13.06 | 13.22 | 12.94 | 13.04 | 41,857,360 | +0.01(+0.06%) |
Oct 05, 2005 | 13.23 | 13.29 | 13.03 | 13.03 | 17,297,530 | -0.20(-1.54%) |
Oct 04, 2005 | 13.30 | 13.55 | 13.21 | 13.23 | 16,169,386 | -0.05(-0.35%) |
Oct 03, 2005 | 13.37 | 13.49 | 13.28 | 13.28 | 20,544,548 | +0.02(+0.12%) |
Sep 30, 2005 | 13.23 | 13.35 | 13.14 | 13.26 | 23,152,686 | +0.05(+0.35%) |
Sep 29, 2005 | 13.05 | 13.29 | 12.94 | 13.22 | 18,515,958 | +0.14(+1.08%) |
Sep 28, 2005 | 13.13 | 13.22 | 12.97 | 13.08 | 17,770,242 | +0.03(+0.24%) |
Sep 27, 2005 | 13.19 | 13.25 | 12.92 | 13.04 | 21,898,404 | -0.15(-1.13%) |
Sep 26, 2005 | 13.37 | 13.44 | 13.11 | 13.19 | 20,683,638 | -0.05(-0.41%) |
Sep 23, 2005 | 13.25 | 13.38 | 13.08 | 13.25 | 15,604,143 | +0.03(+0.24%) |
Sep 22, 2005 | 13.22 | 13.40 | 13.06 | 13.22 | 19,832,694 | +0.06(+0.48%) |
Sep 21, 2005 | 13.38 | 13.40 | 13.13 | 13.15 | 21,019,322 | -0.20(-1.52%) |
Sep 20, 2005 | 13.63 | 13.71 | 13.32 | 13.36 | 25,647,164 | -0.30(-2.23%) |
Sep 19, 2005 | 13.98 | 14.01 | 13.45 | 13.66 | 25,877,088 | -0.35(-2.51%) |
Sep 16, 2005 | 14.12 | 14.12 | 13.85 | 14.01 | 26,519,428 | -0.08(-0.55%) |
Sep 15, 2005 | 14.01 | 14.13 | 13.88 | 14.09 | 29,205,124 | +0.15(+1.07%) |
Sep 14, 2005 | 14.17 | 14.23 | 13.87 | 13.94 | 23,189,512 | -0.20(-1.44%) |
Sep 13, 2005 | 14.02 | 14.30 | 13.95 | 14.15 | 30,702,140 | +0.24(+1.74%) |
Sep 12, 2005 | 14.04 | 14.05 | 13.90 | 13.90 | 14,028,883 | -0.15(-1.06%) |
Sep 09, 2005 | 13.95 | 14.10 | 13.84 | 14.05 | 21,708,426 | +0.16(+1.13%) |
Sep 08, 2005 | 13.82 | 14.06 | 13.77 | 13.90 | 28,734,342 | +0.13(+0.91%) |
Sep 07, 2005 | 13.84 | 13.86 | 13.62 | 13.77 | 26,192,864 | -0.13(-0.96%) |
Sep 06, 2005 | 13.90 | 13.95 | 13.80 | 13.90 | 22,571,560 | +0.06(+0.45%) |
Sep 02, 2005 | 13.94 | 14.01 | 13.75 | 13.84 | 15,376,387 | -0.02(-0.17%) |
Sep 01, 2005 | 14.26 | 14.27 | 13.80 | 13.87 | 40,652,636 | -0.46(-3.22%) |
Aug 31, 2005 | 14.07 | 14.33 | 14.04 | 14.33 | 21,370,312 | +0.17(+1.22%) |
Aug 30, 2005 | 14.06 | 14.16 | 14.02 | 14.16 | 18,261,802 | -0.02(-0.11%) |
Aug 29, 2005 | 13.98 | 14.23 | 13.96 | 14.17 | 16,797,716 | +0.13(+0.89%) |
Aug 26, 2005 | 14.09 | 14.15 | 13.93 | 14.05 | 21,745,660 | -0.02(-0.17%) |
Aug 25, 2005 | 14.16 | 14.23 | 14.05 | 14.07 | 17,618,664 | -0.02(-0.17%) |
Aug 24, 2005 | 14.29 | 14.48 | 14.08 | 14.09 | 28,283,898 | -0.29(-2.01%) |
Aug 23, 2005 | 14.44 | 14.47 | 14.33 | 14.38 | 23,311,188 | -0.10(-0.70%) |
Aug 22, 2005 | 14.25 | 14.48 | 14.24 | 14.48 | 31,993,698 | +0.27(+1.93%) |
Aug 19, 2005 | 14.17 | 14.30 | 14.13 | 14.21 | 31,530,938 | +0.04(+0.28%) |
Aug 18, 2005 | 14.16 | 14.30 | 14.09 | 14.17 | 33,109,656 | -0.08(-0.55%) |
Aug 17, 2005 | 13.99 | 14.38 | 13.99 | 14.25 | 76,913,080 | +0.82(+6.11%) |
Aug 16, 2005 | 13.60 | 13.65 | 13.40 | 13.43 | 31,442,274 | -0.37(-2.66%) |
Aug 15, 2005 | 13.66 | 13.91 | 13.58 | 13.80 | 20,780,166 | +0.17(+1.26%) |
Aug 12, 2005 | 13.76 | 13.90 | 13.54 | 13.62 | 28,995,900 | -0.29(-2.08%) |
Aug 11, 2005 | 13.59 | 13.94 | 13.47 | 13.91 | 28,589,992 | +0.30(+2.24%) |
Aug 10, 2005 | 13.99 | 14.17 | 13.58 | 13.61 | 31,345,502 | -0.30(-2.14%) |
Aug 09, 2005 | 13.88 | 14.01 | 13.81 | 13.90 | 16,116,592 | +0.12(+0.85%) |
Aug 08, 2005 | 14.03 | 14.04 | 13.71 | 13.79 | 19,952,928 | -0.17(-1.23%) |
Aug 05, 2005 | 14.00 | 14.16 | 13.89 | 13.96 | 21,446,050 | -0.08(-0.56%) |
Aug 04, 2005 | 14.30 | 14.32 | 14.01 | 14.04 | 18,738,610 | -0.36(-2.50%) |
Aug 03, 2005 | 14.41 | 14.46 | 14.30 | 14.40 | 15,443,282 | -0.13(-0.91%) |
Aug 02, 2005 | 14.23 | 14.55 | 14.19 | 14.53 | 28,767,158 | +0.27(+1.86%) |