Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.21 | 13.36 | 13.12 | 13.22 | 25,799,838 | +0.11(+0.84%) |
Nov 29, 2005 | 13.20 | 13.37 | 13.07 | 13.11 | 30,355,598 | +0.02(+0.14%) |
Nov 28, 2005 | 13.75 | 13.80 | 13.09 | 13.10 | 40,056,408 | -0.83(-5.93%) |
Nov 25, 2005 | 13.93 | 14.02 | 13.89 | 13.92 | 5,583,387 | +0.10(+0.70%) |
Nov 23, 2005 | 13.96 | 13.99 | 13.75 | 13.82 | 26,734,344 | -0.25(-1.76%) |
Nov 22, 2005 | 13.77 | 14.14 | 13.75 | 14.07 | 25,117,058 | +0.46(+3.41%) |
Nov 21, 2005 | 13.53 | 13.66 | 13.40 | 13.61 | 28,948,202 | +0.11(+0.85%) |
Nov 18, 2005 | 13.57 | 13.70 | 13.30 | 13.49 | 25,183,990 | -0.16(-1.19%) |
Nov 17, 2005 | 13.75 | 13.84 | 13.48 | 13.66 | 27,940,216 | -0.02(-0.12%) |
Nov 16, 2005 | 13.58 | 13.79 | 13.40 | 13.67 | 32,003,440 | +0.20(+1.47%) |
Nov 15, 2005 | 13.75 | 14.02 | 13.47 | 13.47 | 33,344,268 | -0.31(-2.24%) |
Nov 14, 2005 | 13.51 | 13.80 | 13.41 | 13.78 | 24,336,060 | +0.55(+4.12%) |
Nov 11, 2005 | 13.24 | 13.50 | 13.11 | 13.24 | 26,382,950 | +0.12(+0.91%) |
Nov 10, 2005 | 13.60 | 13.66 | 13.06 | 13.12 | 42,040,732 | -0.56(-4.13%) |
Nov 09, 2005 | 14.23 | 14.23 | 13.66 | 13.68 | 42,891,936 | -0.56(-3.96%) |
Nov 08, 2005 | 14.23 | 14.34 | 14.06 | 14.25 | 26,032,646 | +0.04(+0.29%) |
Nov 07, 2005 | 14.49 | 14.47 | 14.04 | 14.21 | 41,071,308 | -0.28(-1.95%) |
Nov 04, 2005 | 15.06 | 15.06 | 14.40 | 14.49 | 37,929,492 | -0.65(-4.31%) |
Nov 03, 2005 | 15.04 | 15.31 | 14.98 | 15.14 | 28,665,922 | +0.29(+1.97%) |
Nov 02, 2005 | 14.54 | 14.93 | 14.43 | 14.85 | 33,797,516 | +0.30(+2.09%) |
Nov 01, 2005 | 14.40 | 14.57 | 14.30 | 14.54 | 31,780,454 | +0.08(+0.54%) |
Oct 31, 2005 | 14.25 | 14.66 | 14.23 | 14.47 | 57,115,040 | +0.79(+5.77%) |
Oct 28, 2005 | 13.53 | 13.71 | 13.00 | 13.68 | 40,316,864 | +0.23(+1.72%) |
Oct 27, 2005 | 14.05 | 14.17 | 13.44 | 13.45 | 33,740,040 | -0.43(-3.09%) |
Oct 26, 2005 | 13.84 | 14.48 | 13.68 | 13.87 | 43,245,512 | -0.02(-0.11%) |
Oct 25, 2005 | 13.50 | 14.06 | 13.46 | 13.89 | 34,214,752 | +0.45(+3.38%) |
Oct 24, 2005 | 12.99 | 13.51 | 12.77 | 13.44 | 34,545,776 | +0.43(+3.28%) |
Oct 21, 2005 | 12.78 | 13.26 | 12.68 | 13.01 | 39,632,628 | +0.23(+1.83%) |
Oct 20, 2005 | 13.35 | 13.50 | 12.61 | 12.78 | 51,816,116 | -0.83(-6.09%) |
Oct 19, 2005 | 13.73 | 13.78 | 12.89 | 13.61 | 58,093,924 | -0.12(-0.89%) |
Oct 18, 2005 | 14.16 | 14.34 | 13.68 | 13.73 | 31,848,478 | -0.50(-3.50%) |
Oct 17, 2005 | 14.27 | 14.43 | 14.08 | 14.22 | 26,100,306 | +0.31(+2.19%) |
Oct 14, 2005 | 13.54 | 14.03 | 13.16 | 13.92 | 52,265,000 | +0.13(+0.98%) |
Oct 13, 2005 | 14.10 | 14.15 | 13.43 | 13.79 | 48,980,224 | -0.51(-3.58%) |
Oct 12, 2005 | 14.78 | 14.79 | 14.15 | 14.30 | 30,026,756 | -0.49(-3.34%) |
Oct 11, 2005 | 14.60 | 14.88 | 14.57 | 14.79 | 25,269,110 | +0.35(+2.44%) |
Oct 10, 2005 | 14.73 | 14.74 | 14.33 | 14.44 | 28,126,826 | -0.37(-2.47%) |
Oct 07, 2005 | 14.43 | 14.84 | 14.21 | 14.80 | 43,387,380 | +0.64(+4.52%) |
Oct 06, 2005 | 14.29 | 14.40 | 13.68 | 14.16 | 74,983,768 | -0.38(-2.58%) |
Oct 05, 2005 | 15.57 | 15.61 | 14.46 | 14.54 | 55,897,528 | -0.93(-6.00%) |
Oct 04, 2005 | 15.67 | 15.84 | 15.47 | 15.47 | 19,972,732 | -0.49(-3.05%) |
Oct 03, 2005 | 15.67 | 15.98 | 15.62 | 15.95 | 22,175,676 | +0.41(+2.65%) |
Sep 30, 2005 | 15.81 | 15.75 | 15.50 | 15.54 | 21,534,726 | -0.27(-1.68%) |
Sep 29, 2005 | 16.04 | 16.12 | 15.72 | 15.81 | 28,813,246 | -0.16(-0.97%) |
Sep 28, 2005 | 15.96 | 16.02 | 15.32 | 15.96 | 43,635,468 | +0.49(+3.14%) |
Sep 27, 2005 | 15.48 | 15.63 | 15.31 | 15.47 | 22,891,924 | -0.06(-0.41%) |
Sep 26, 2005 | 14.98 | 15.56 | 14.91 | 15.54 | 34,886,256 | +0.31(+2.05%) |
Sep 23, 2005 | 15.23 | 15.44 | 15.08 | 15.23 | 30,526,202 | -0.28(-1.80%) |
Sep 22, 2005 | 15.50 | 16.07 | 15.06 | 15.50 | 59,894,548 | -0.05(-0.30%) |
Sep 21, 2005 | 15.36 | 15.57 | 15.23 | 15.55 | 44,458,660 | +0.54(+3.61%) |
Sep 20, 2005 | 15.01 | 15.25 | 14.85 | 15.01 | 32,756,428 | -0.28(-1.86%) |
Sep 19, 2005 | 15.29 | 15.50 | 15.10 | 15.29 | 47,014,456 | +0.44(+2.98%) |
Sep 16, 2005 | 14.97 | 15.05 | 14.75 | 14.85 | 33,302,436 | -0.09(-0.59%) |
Sep 15, 2005 | 15.35 | 15.35 | 14.80 | 14.94 | 44,929,004 | -0.32(-2.08%) |
Sep 14, 2005 | 15.39 | 15.46 | 15.15 | 15.26 | 36,149,604 | -0.01(-0.09%) |
Sep 13, 2005 | 15.28 | 15.44 | 15.13 | 15.27 | 31,732,074 | +0.03(+0.23%) |
Sep 12, 2005 | 15.71 | 15.78 | 15.17 | 15.24 | 42,240,804 | -0.57(-3.58%) |
Sep 09, 2005 | 15.56 | 15.82 | 15.49 | 15.80 | 47,749,616 | +0.40(+2.61%) |
Sep 08, 2005 | 15.36 | 15.49 | 15.19 | 15.40 | 9,568,766 | +0.14(+0.91%) |
Sep 07, 2005 | 15.24 | 15.44 | 15.06 | 15.26 | 60,977,104 | +0.22(+1.48%) |
Sep 06, 2005 | 14.97 | 15.11 | 14.52 | 15.04 | 25,732,542 | +0.13(+0.90%) |
Sep 02, 2005 | 14.73 | 15.15 | 14.49 | 14.90 | 69,042,440 | -0.15(-0.98%) |