Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.24 | 14.65 | 14.23 | 14.46 | 57,134,192 | +0.79(+5.77%) |
Oct 28, 2005 | 13.52 | 13.71 | 13.00 | 13.67 | 40,330,384 | +0.23(+1.72%) |
Oct 27, 2005 | 14.04 | 14.17 | 13.43 | 13.44 | 33,751,356 | -0.43(-3.09%) |
Oct 26, 2005 | 13.84 | 14.48 | 13.67 | 13.87 | 43,260,016 | -0.02(-0.11%) |
Oct 25, 2005 | 13.50 | 14.05 | 13.45 | 13.88 | 34,226,224 | +0.45(+3.38%) |
Oct 24, 2005 | 12.98 | 13.50 | 12.77 | 13.43 | 34,557,360 | +0.43(+3.28%) |
Oct 21, 2005 | 12.78 | 13.25 | 12.67 | 13.01 | 39,645,916 | +0.23(+1.83%) |
Oct 20, 2005 | 13.34 | 13.49 | 12.60 | 12.77 | 51,833,492 | -0.83(-6.09%) |
Oct 19, 2005 | 13.72 | 13.78 | 12.89 | 13.60 | 58,113,404 | -0.12(-0.89%) |
Oct 18, 2005 | 14.15 | 14.34 | 13.67 | 13.72 | 31,859,158 | -0.50(-3.50%) |
Oct 17, 2005 | 14.27 | 14.43 | 14.08 | 14.22 | 26,109,058 | +0.31(+2.19%) |
Oct 14, 2005 | 13.53 | 14.03 | 13.16 | 13.92 | 52,282,524 | +0.13(+0.98%) |
Oct 13, 2005 | 14.09 | 14.14 | 13.42 | 13.78 | 48,996,648 | -0.51(-3.58%) |
Oct 12, 2005 | 14.77 | 14.78 | 14.14 | 14.29 | 30,036,824 | -0.49(-3.34%) |
Oct 11, 2005 | 14.60 | 14.87 | 14.57 | 14.78 | 25,277,582 | +0.35(+2.44%) |
Oct 10, 2005 | 14.73 | 14.74 | 14.32 | 14.43 | 28,136,258 | -0.37(-2.47%) |
Oct 07, 2005 | 14.43 | 14.84 | 14.21 | 14.80 | 43,401,928 | +0.64(+4.52%) |
Oct 06, 2005 | 14.29 | 14.40 | 13.67 | 14.16 | 75,008,912 | -0.38(-2.58%) |
Oct 05, 2005 | 15.56 | 15.61 | 14.46 | 14.53 | 55,916,272 | -0.93(-6.00%) |
Oct 04, 2005 | 15.66 | 15.84 | 15.46 | 15.46 | 19,979,428 | -0.49(-3.05%) |
Oct 03, 2005 | 15.66 | 15.98 | 15.61 | 15.95 | 22,183,112 | +0.41(+2.65%) |
Sep 30, 2005 | 15.80 | 15.75 | 15.49 | 15.54 | 21,541,948 | -0.27(-1.68%) |
Sep 29, 2005 | 16.04 | 16.11 | 15.72 | 15.80 | 28,822,908 | -0.16(-0.97%) |
Sep 28, 2005 | 15.96 | 16.01 | 15.31 | 15.96 | 43,650,100 | +0.49(+3.14%) |
Sep 27, 2005 | 15.48 | 15.63 | 15.30 | 15.47 | 22,899,600 | -0.06(-0.41%) |
Sep 26, 2005 | 14.98 | 15.56 | 14.91 | 15.53 | 34,897,956 | +0.31(+2.05%) |
Sep 23, 2005 | 15.22 | 15.44 | 15.07 | 15.22 | 30,536,438 | -0.28(-1.80%) |
Sep 22, 2005 | 15.50 | 16.06 | 15.05 | 15.50 | 59,914,632 | -0.05(-0.30%) |
Sep 21, 2005 | 15.35 | 15.57 | 15.23 | 15.55 | 44,473,568 | +0.54(+3.61%) |
Sep 20, 2005 | 15.00 | 15.25 | 14.85 | 15.00 | 32,767,412 | -0.28(-1.86%) |
Sep 19, 2005 | 15.29 | 15.50 | 15.09 | 15.29 | 47,030,220 | +0.44(+2.98%) |
Sep 16, 2005 | 14.97 | 15.05 | 14.74 | 14.85 | 33,313,602 | -0.09(-0.59%) |
Sep 15, 2005 | 15.35 | 15.35 | 14.80 | 14.93 | 44,944,072 | -0.32(-2.08%) |
Sep 14, 2005 | 15.39 | 15.46 | 15.15 | 15.25 | 36,161,724 | -0.01(-0.09%) |
Sep 13, 2005 | 15.27 | 15.44 | 15.12 | 15.27 | 31,742,714 | +0.03(+0.23%) |
Sep 12, 2005 | 15.71 | 15.77 | 15.17 | 15.23 | 42,254,968 | -0.57(-3.58%) |
Sep 09, 2005 | 15.55 | 15.82 | 15.49 | 15.80 | 47,765,628 | +0.40(+2.62%) |
Sep 08, 2005 | 15.35 | 15.49 | 15.18 | 15.39 | 9,571,975 | +0.14(+0.91%) |
Sep 07, 2005 | 15.23 | 15.43 | 15.05 | 15.26 | 60,997,552 | +0.22(+1.48%) |
Sep 06, 2005 | 14.97 | 15.10 | 14.51 | 15.03 | 25,741,172 | +0.13(+0.90%) |
Sep 02, 2005 | 14.73 | 15.15 | 14.49 | 14.90 | 69,065,592 | -0.15(-0.98%) |
Sep 01, 2005 | 15.11 | 15.56 | 14.67 | 15.05 | 95,280,176 | +0.41(+2.82%) |
Aug 31, 2005 | 13.36 | 14.94 | 13.30 | 14.63 | 130,676,656 | +1.33(+10.03%) |
Aug 30, 2005 | 12.65 | 13.35 | 12.64 | 13.30 | 48,111,320 | +0.67(+5.34%) |
Aug 29, 2005 | 12.56 | 12.62 | 12.30 | 12.62 | 24,926,434 | +0.35(+2.82%) |
Aug 26, 2005 | 12.29 | 12.38 | 12.17 | 12.28 | 16,641,882 | -0.02(-0.12%) |
Aug 25, 2005 | 12.38 | 12.40 | 12.24 | 12.29 | 15,915,933 | -0.14(-1.13%) |
Aug 24, 2005 | 12.15 | 12.49 | 12.11 | 12.43 | 24,568,372 | +0.30(+2.48%) |
Aug 23, 2005 | 12.19 | 12.24 | 11.93 | 12.13 | 16,204,129 | +0.02(+0.20%) |
Aug 22, 2005 | 12.22 | 12.30 | 11.92 | 12.11 | 19,203,990 | +0.03(+0.26%) |
Aug 19, 2005 | 11.95 | 12.12 | 11.86 | 12.08 | 20,501,602 | +0.28(+2.40%) |
Aug 18, 2005 | 11.76 | 11.94 | 11.52 | 11.79 | 39,014,576 | -0.09(-0.80%) |
Aug 17, 2005 | 12.44 | 12.68 | 11.76 | 11.89 | 43,224,352 | -0.58(-4.64%) |
Aug 16, 2005 | 12.85 | 12.88 | 12.46 | 12.47 | 21,273,400 | -0.43(-3.32%) |
Aug 15, 2005 | 12.87 | 12.98 | 12.72 | 12.90 | 16,524,347 | +0.01(+0.05%) |
Aug 12, 2005 | 12.86 | 12.94 | 12.68 | 12.89 | 17,936,946 | +0.15(+1.18%) |
Aug 11, 2005 | 12.59 | 12.74 | 12.49 | 12.74 | 29,050,334 | +0.27(+2.14%) |
Aug 10, 2005 | 12.33 | 12.50 | 12.26 | 12.47 | 21,771,558 | +0.22(+1.81%) |
Aug 09, 2005 | 12.14 | 12.28 | 12.02 | 12.25 | 12,727,215 | +0.12(+0.95%) |
Aug 08, 2005 | 12.27 | 12.36 | 12.11 | 12.14 | 17,755,368 | +0.00(+0.00%) |
Aug 05, 2005 | 12.30 | 12.36 | 11.91 | 12.14 | 24,919,156 | -0.13(-1.03%) |
Aug 04, 2005 | 11.98 | 12.41 | 11.90 | 12.26 | 26,141,808 | +0.38(+3.21%) |
Aug 03, 2005 | 11.75 | 12.07 | 11.68 | 11.88 | 31,092,454 | +0.23(+1.96%) |
Aug 02, 2005 | 11.47 | 11.69 | 11.43 | 11.65 | 17,955,140 | +0.21(+1.86%) |