Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.20 | 13.36 | 13.11 | 13.22 | 25,808,490 | +0.11(+0.84%) |
Nov 29, 2005 | 13.20 | 13.37 | 13.06 | 13.11 | 30,365,776 | +0.02(+0.14%) |
Nov 28, 2005 | 13.74 | 13.80 | 13.09 | 13.09 | 40,069,840 | -0.83(-5.93%) |
Nov 25, 2005 | 13.92 | 14.02 | 13.88 | 13.92 | 5,585,259 | +0.10(+0.70%) |
Nov 23, 2005 | 13.96 | 13.98 | 13.74 | 13.82 | 26,743,308 | -0.25(-1.76%) |
Nov 22, 2005 | 13.76 | 14.13 | 13.75 | 14.07 | 25,125,480 | +0.46(+3.41%) |
Nov 21, 2005 | 13.53 | 13.65 | 13.40 | 13.60 | 28,957,908 | +0.11(+0.85%) |
Nov 18, 2005 | 13.57 | 13.70 | 13.30 | 13.49 | 25,192,434 | -0.16(-1.19%) |
Nov 17, 2005 | 13.74 | 13.84 | 13.47 | 13.65 | 27,949,584 | -0.02(-0.12%) |
Nov 16, 2005 | 13.58 | 13.79 | 13.40 | 13.67 | 32,014,172 | +0.20(+1.47%) |
Nov 15, 2005 | 13.74 | 14.02 | 13.47 | 13.47 | 33,355,450 | -0.31(-2.24%) |
Nov 14, 2005 | 13.51 | 13.80 | 13.40 | 13.78 | 24,344,220 | +0.55(+4.12%) |
Nov 11, 2005 | 13.24 | 13.50 | 13.11 | 13.23 | 26,391,796 | +0.12(+0.91%) |
Nov 10, 2005 | 13.59 | 13.65 | 13.05 | 13.11 | 42,054,828 | -0.56(-4.13%) |
Nov 09, 2005 | 14.22 | 14.22 | 13.66 | 13.68 | 42,906,320 | -0.56(-3.96%) |
Nov 08, 2005 | 14.23 | 14.33 | 14.05 | 14.24 | 26,041,376 | +0.04(+0.29%) |
Nov 07, 2005 | 14.48 | 14.46 | 14.04 | 14.20 | 41,085,080 | -0.28(-1.95%) |
Nov 04, 2005 | 15.06 | 15.06 | 14.39 | 14.48 | 37,942,212 | -0.65(-4.31%) |
Nov 03, 2005 | 15.04 | 15.30 | 14.97 | 15.14 | 28,675,534 | +0.29(+1.97%) |
Nov 02, 2005 | 14.54 | 14.92 | 14.43 | 14.84 | 33,808,848 | +0.30(+2.09%) |
Nov 01, 2005 | 14.39 | 14.57 | 14.29 | 14.54 | 31,791,110 | +0.08(+0.54%) |
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%) |