Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.36 | 29.89 | 29.19 | 29.63 | 14,340,431 | +0.00(+0.00%) |
Dec 29, 2005 | 29.72 | 30.32 | 29.41 | 29.63 | 10,753,669 | -0.16(-0.52%) |
Dec 28, 2005 | 29.49 | 30.01 | 29.35 | 29.79 | 11,937,415 | +0.56(+1.91%) |
Dec 27, 2005 | 29.97 | 29.97 | 29.07 | 29.23 | 14,768,446 | -1.11(-3.65%) |
Dec 23, 2005 | 30.44 | 30.53 | 30.05 | 30.34 | 8,315,130 | -0.32(-1.03%) |
Dec 22, 2005 | 30.45 | 30.90 | 30.35 | 30.66 | 13,240,268 | +0.26(+0.87%) |
Dec 21, 2005 | 29.60 | 30.44 | 29.56 | 30.39 | 15,566,666 | +0.98(+3.32%) |
Dec 20, 2005 | 29.72 | 30.09 | 29.31 | 29.41 | 19,328,604 | -0.33(-1.10%) |
Dec 19, 2005 | 30.26 | 30.57 | 29.53 | 29.74 | 14,882,503 | -0.28(-0.92%) |
Dec 16, 2005 | 30.69 | 30.66 | 29.90 | 30.02 | 19,211,936 | +14.67(+95.62%) |
Dec 15, 2005 | 15.65 | 15.72 | 15.12 | 15.34 | 24,483,246 | -0.40(-2.57%) |
Dec 14, 2005 | 15.58 | 15.80 | 15.46 | 15.75 | 21,053,900 | +0.10(+0.64%) |
Dec 13, 2005 | 15.63 | 15.96 | 15.60 | 15.65 | 27,910,156 | +0.08(+0.51%) |
Dec 12, 2005 | 15.33 | 15.67 | 15.25 | 15.57 | 24,830,116 | +0.43(+2.83%) |
Dec 09, 2005 | 15.15 | 15.24 | 15.01 | 15.14 | 18,215,904 | -0.16(-1.03%) |
Dec 08, 2005 | 14.97 | 15.32 | 14.95 | 15.30 | 22,728,000 | +0.37(+2.48%) |
Dec 07, 2005 | 15.04 | 15.33 | 14.82 | 14.93 | 23,315,520 | -0.04(-0.27%) |
Dec 06, 2005 | 14.93 | 15.15 | 14.72 | 14.97 | 19,965,926 | -0.03(-0.22%) |
Dec 05, 2005 | 14.91 | 15.24 | 14.82 | 15.00 | 29,321,666 | +0.39(+2.64%) |
Dec 02, 2005 | 14.57 | 14.82 | 14.52 | 14.62 | 26,451,282 | +0.10(+0.69%) |
Dec 01, 2005 | 13.95 | 14.57 | 13.95 | 14.51 | 33,508,138 | +0.70(+5.09%) |
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%) |