Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.88 | 15.31 | 14.87 | 15.11 | 54,681,492 | +0.82(+5.77%) |
Oct 28, 2005 | 14.13 | 14.32 | 13.58 | 14.29 | 38,599,048 | +0.24(+1.72%) |
Oct 27, 2005 | 14.67 | 14.80 | 14.03 | 14.04 | 32,302,450 | -0.45(-3.09%) |
Oct 26, 2005 | 14.46 | 15.13 | 14.29 | 14.49 | 41,402,916 | -0.02(-0.11%) |
Oct 25, 2005 | 14.11 | 14.68 | 14.06 | 14.51 | 32,756,934 | +0.47(+3.38%) |
Oct 24, 2005 | 13.57 | 14.11 | 13.34 | 14.03 | 33,073,854 | +0.44(+3.27%) |
Oct 21, 2005 | 13.35 | 13.85 | 13.24 | 13.59 | 37,943,964 | +0.24(+1.83%) |
Oct 20, 2005 | 13.94 | 14.10 | 13.17 | 13.34 | 49,608,344 | -0.87(-6.09%) |
Oct 19, 2005 | 14.34 | 14.39 | 13.47 | 14.21 | 55,618,668 | -0.13(-0.89%) |
Oct 18, 2005 | 14.79 | 14.98 | 14.29 | 14.34 | 30,491,482 | -0.52(-3.50%) |
Oct 17, 2005 | 14.91 | 15.07 | 14.71 | 14.86 | 24,988,228 | +0.32(+2.19%) |
Oct 14, 2005 | 14.14 | 14.66 | 13.75 | 14.54 | 50,038,100 | +0.14(+0.98%) |
Oct 13, 2005 | 14.72 | 14.78 | 14.03 | 14.40 | 46,893,284 | -0.53(-3.58%) |
Oct 12, 2005 | 15.43 | 15.45 | 14.77 | 14.93 | 28,747,380 | -0.52(-3.34%) |
Oct 11, 2005 | 15.25 | 15.54 | 15.22 | 15.45 | 24,192,446 | +0.37(+2.44%) |
Oct 10, 2005 | 15.39 | 15.40 | 14.97 | 15.08 | 26,928,402 | -0.38(-2.47%) |
Oct 07, 2005 | 15.07 | 15.50 | 14.84 | 15.46 | 41,538,736 | +0.67(+4.52%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.29 | 14.79 | 71,788,872 | -0.39(-2.58%) |
Oct 05, 2005 | 16.26 | 16.31 | 15.10 | 15.19 | 53,515,856 | -0.97(-6.00%) |
Oct 04, 2005 | 16.37 | 16.55 | 16.15 | 16.15 | 19,121,736 | -0.51(-3.05%) |
Oct 03, 2005 | 16.37 | 16.70 | 16.32 | 16.66 | 21,230,818 | +0.43(+2.65%) |
Sep 30, 2005 | 16.51 | 16.45 | 16.19 | 16.23 | 20,617,178 | -0.28(-1.68%) |
Sep 29, 2005 | 16.75 | 16.83 | 16.42 | 16.51 | 27,585,574 | -0.16(-0.97%) |
Sep 28, 2005 | 16.67 | 16.73 | 16.00 | 16.67 | 41,776,252 | +0.51(+3.14%) |
Sep 27, 2005 | 16.17 | 16.33 | 15.99 | 16.16 | 21,916,548 | -0.07(-0.41%) |
Sep 26, 2005 | 15.65 | 16.25 | 15.58 | 16.23 | 33,399,828 | +0.33(+2.05%) |
Sep 23, 2005 | 15.90 | 16.13 | 15.75 | 15.90 | 29,225,546 | -0.29(-1.80%) |
Sep 22, 2005 | 16.19 | 16.78 | 15.73 | 16.19 | 57,342,568 | -0.05(-0.30%) |
Sep 21, 2005 | 16.04 | 16.27 | 15.91 | 16.24 | 42,564,372 | +0.57(+3.61%) |
Sep 20, 2005 | 15.68 | 15.93 | 15.51 | 15.68 | 31,360,746 | -0.30(-1.86%) |
Sep 19, 2005 | 15.97 | 16.19 | 15.77 | 15.97 | 45,011,268 | +0.46(+2.98%) |
Sep 16, 2005 | 15.64 | 15.72 | 15.40 | 15.51 | 31,883,490 | -0.09(-0.59%) |
Sep 15, 2005 | 16.04 | 16.04 | 15.46 | 15.60 | 43,014,676 | -0.33(-2.08%) |
Sep 14, 2005 | 16.08 | 16.15 | 15.83 | 15.94 | 34,609,344 | -0.01(-0.09%) |
Sep 13, 2005 | 15.96 | 16.13 | 15.80 | 15.95 | 30,380,038 | +0.04(+0.23%) |
Sep 12, 2005 | 16.41 | 16.48 | 15.85 | 15.91 | 40,441,012 | -0.59(-3.58%) |
Sep 09, 2005 | 16.25 | 16.53 | 16.18 | 16.51 | 45,715,108 | +0.42(+2.62%) |
Sep 08, 2005 | 16.04 | 16.18 | 15.86 | 16.09 | 9,161,062 | +0.14(+0.91%) |
Sep 07, 2005 | 15.92 | 16.12 | 15.73 | 15.94 | 58,379,000 | +0.23(+1.48%) |
Sep 06, 2005 | 15.64 | 15.78 | 15.16 | 15.71 | 24,636,134 | +0.14(+0.90%) |
Sep 02, 2005 | 15.39 | 15.83 | 15.14 | 15.57 | 66,100,692 | -0.15(-0.98%) |
Sep 01, 2005 | 15.79 | 16.26 | 15.33 | 15.72 | 91,189,912 | +0.43(+2.82%) |
Aug 31, 2005 | 13.96 | 15.61 | 13.90 | 15.29 | 125,066,864 | +1.39(+10.03%) |
Aug 30, 2005 | 13.22 | 13.95 | 13.21 | 13.90 | 46,045,960 | +0.70(+5.34%) |
Aug 29, 2005 | 13.12 | 13.19 | 12.85 | 13.19 | 23,856,372 | +0.36(+2.82%) |
Aug 26, 2005 | 12.85 | 12.94 | 12.71 | 12.83 | 15,927,466 | -0.02(-0.12%) |
Aug 25, 2005 | 12.94 | 12.96 | 12.79 | 12.85 | 15,232,681 | -0.15(-1.13%) |
Aug 24, 2005 | 12.69 | 13.05 | 12.65 | 12.99 | 23,513,682 | +0.31(+2.48%) |
Aug 23, 2005 | 12.73 | 12.79 | 12.46 | 12.68 | 15,508,506 | +0.03(+0.20%) |
Aug 22, 2005 | 12.77 | 12.86 | 12.45 | 12.65 | 18,379,586 | +0.03(+0.26%) |
Aug 19, 2005 | 12.49 | 12.67 | 12.39 | 12.62 | 19,621,494 | +0.30(+2.40%) |
Aug 18, 2005 | 12.29 | 12.47 | 12.04 | 12.32 | 37,339,728 | -0.10(-0.80%) |
Aug 17, 2005 | 12.99 | 13.24 | 12.28 | 12.42 | 41,368,784 | -0.60(-4.64%) |
Aug 16, 2005 | 13.42 | 13.46 | 13.02 | 13.03 | 20,360,160 | -0.45(-3.32%) |
Aug 15, 2005 | 13.45 | 13.56 | 13.29 | 13.47 | 15,814,977 | +0.01(+0.05%) |
Aug 12, 2005 | 13.44 | 13.52 | 13.24 | 13.47 | 17,166,934 | +0.16(+1.18%) |
Aug 11, 2005 | 13.16 | 13.31 | 13.05 | 13.31 | 27,803,238 | +0.28(+2.14%) |
Aug 10, 2005 | 12.88 | 13.06 | 12.81 | 13.03 | 20,836,932 | +0.23(+1.81%) |
Aug 09, 2005 | 12.68 | 12.83 | 12.56 | 12.80 | 12,180,851 | +0.12(+0.95%) |
Aug 08, 2005 | 12.82 | 12.92 | 12.65 | 12.68 | 16,993,152 | +0.00(+0.00%) |
Aug 05, 2005 | 12.85 | 12.92 | 12.45 | 12.68 | 23,849,408 | -0.13(-1.03%) |
Aug 04, 2005 | 12.52 | 12.97 | 12.43 | 12.81 | 25,019,572 | +0.40(+3.22%) |
Aug 03, 2005 | 12.28 | 12.61 | 12.20 | 12.41 | 29,757,692 | +0.24(+1.96%) |
Aug 02, 2005 | 11.99 | 12.21 | 11.94 | 12.17 | 17,184,348 | +0.22(+1.86%) |