Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.79 | 13.96 | 13.70 | 13.81 | 24,700,562 | +0.11(+0.84%) |
Nov 29, 2005 | 13.79 | 13.97 | 13.65 | 13.70 | 29,062,210 | +0.02(+0.14%) |
Nov 28, 2005 | 14.36 | 14.41 | 13.68 | 13.68 | 38,349,692 | -0.86(-5.93%) |
Nov 25, 2005 | 14.55 | 14.64 | 14.50 | 14.54 | 5,345,491 | +0.10(+0.70%) |
Nov 23, 2005 | 14.58 | 14.61 | 14.36 | 14.44 | 25,595,250 | -0.26(-1.76%) |
Nov 22, 2005 | 14.38 | 14.77 | 14.37 | 14.70 | 24,046,872 | +0.49(+3.41%) |
Nov 21, 2005 | 14.13 | 14.27 | 14.00 | 14.21 | 27,714,780 | +0.12(+0.85%) |
Nov 18, 2005 | 14.18 | 14.31 | 13.89 | 14.09 | 24,110,954 | -0.17(-1.19%) |
Nov 17, 2005 | 14.36 | 14.46 | 14.08 | 14.26 | 26,749,744 | -0.02(-0.12%) |
Nov 16, 2005 | 14.18 | 14.41 | 14.00 | 14.28 | 30,639,842 | +0.21(+1.47%) |
Nov 15, 2005 | 14.36 | 14.64 | 14.07 | 14.07 | 31,923,540 | -0.32(-2.24%) |
Nov 14, 2005 | 14.11 | 14.41 | 14.01 | 14.40 | 23,299,152 | +0.57(+4.12%) |
Nov 11, 2005 | 13.83 | 14.11 | 13.70 | 13.83 | 25,258,828 | +0.12(+0.91%) |
Nov 10, 2005 | 14.20 | 14.26 | 13.64 | 13.70 | 40,249,468 | -0.59(-4.13%) |
Nov 09, 2005 | 14.86 | 14.86 | 14.27 | 14.29 | 41,064,404 | -0.59(-3.96%) |
Nov 08, 2005 | 14.87 | 14.98 | 14.68 | 14.88 | 24,923,452 | +0.04(+0.29%) |
Nov 07, 2005 | 15.13 | 15.11 | 14.67 | 14.84 | 39,321,344 | -0.29(-1.94%) |
Nov 04, 2005 | 15.73 | 15.73 | 15.04 | 15.13 | 36,313,396 | -0.68(-4.31%) |
Nov 03, 2005 | 15.71 | 15.99 | 15.64 | 15.81 | 27,444,528 | +0.31(+1.97%) |
Nov 02, 2005 | 15.19 | 15.59 | 15.07 | 15.51 | 32,357,476 | +0.32(+2.09%) |
Nov 01, 2005 | 15.04 | 15.22 | 14.93 | 15.19 | 30,426,356 | +0.08(+0.54%) |
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%) |