Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.80 | 13.96 | 13.71 | 13.82 | 24,692,284 | +0.11(+0.84%) |
Nov 29, 2005 | 13.79 | 13.97 | 13.65 | 13.70 | 29,052,470 | +0.02(+0.14%) |
Nov 28, 2005 | 14.36 | 14.42 | 13.68 | 13.68 | 38,336,840 | -0.86(-5.93%) |
Nov 25, 2005 | 14.55 | 14.65 | 14.51 | 14.55 | 5,343,699 | +0.10(+0.70%) |
Nov 23, 2005 | 14.59 | 14.61 | 14.36 | 14.45 | 25,586,672 | -0.26(-1.76%) |
Nov 22, 2005 | 14.38 | 14.77 | 14.37 | 14.70 | 24,038,814 | +0.49(+3.41%) |
Nov 21, 2005 | 14.14 | 14.27 | 14.00 | 14.22 | 27,705,492 | +0.12(+0.85%) |
Nov 18, 2005 | 14.18 | 14.32 | 13.90 | 14.10 | 24,102,872 | -0.17(-1.19%) |
Nov 17, 2005 | 14.36 | 14.46 | 14.08 | 14.27 | 26,740,778 | -0.02(-0.12%) |
Nov 16, 2005 | 14.19 | 14.41 | 14.00 | 14.29 | 30,629,574 | +0.21(+1.47%) |
Nov 15, 2005 | 14.36 | 14.65 | 14.08 | 14.08 | 31,912,842 | -0.32(-2.24%) |
Nov 14, 2005 | 14.12 | 14.42 | 14.01 | 14.40 | 23,291,344 | +0.57(+4.12%) |
Nov 11, 2005 | 13.84 | 14.11 | 13.70 | 13.83 | 25,250,364 | +0.12(+0.91%) |
Nov 10, 2005 | 14.21 | 14.27 | 13.65 | 13.71 | 40,235,980 | -0.59(-4.13%) |
Nov 09, 2005 | 14.86 | 14.86 | 14.28 | 14.30 | 41,050,640 | -0.59(-3.96%) |
Nov 08, 2005 | 14.87 | 14.98 | 14.69 | 14.89 | 24,915,098 | +0.04(+0.29%) |
Nov 07, 2005 | 15.14 | 15.12 | 14.67 | 14.84 | 39,308,168 | -0.29(-1.94%) |
Nov 04, 2005 | 15.74 | 15.74 | 15.04 | 15.14 | 36,301,228 | -0.68(-4.31%) |
Nov 03, 2005 | 15.71 | 15.99 | 15.65 | 15.82 | 27,435,330 | +0.31(+1.97%) |
Nov 02, 2005 | 15.20 | 15.60 | 15.08 | 15.51 | 32,346,632 | +0.32(+2.09%) |
Nov 01, 2005 | 15.04 | 15.22 | 14.94 | 15.20 | 30,416,160 | +0.08(+0.54%) |
Oct 31, 2005 | 14.89 | 15.32 | 14.87 | 15.11 | 54,663,164 | +0.82(+5.77%) |
Oct 28, 2005 | 14.13 | 14.33 | 13.59 | 14.29 | 38,586,112 | +0.24(+1.72%) |
Oct 27, 2005 | 14.68 | 14.81 | 14.04 | 14.05 | 32,291,624 | -0.45(-3.09%) |
Oct 26, 2005 | 14.46 | 15.13 | 14.29 | 14.50 | 41,389,040 | -0.02(-0.11%) |
Oct 25, 2005 | 14.11 | 14.69 | 14.06 | 14.51 | 32,745,956 | +0.47(+3.38%) |
Oct 24, 2005 | 13.57 | 14.11 | 13.34 | 14.04 | 33,062,770 | +0.45(+3.28%) |
Oct 21, 2005 | 13.36 | 13.85 | 13.25 | 13.59 | 37,931,248 | +0.24(+1.83%) |
Oct 20, 2005 | 13.95 | 14.10 | 13.17 | 13.35 | 49,591,716 | -0.87(-6.09%) |
Oct 19, 2005 | 14.34 | 14.40 | 13.47 | 14.22 | 55,600,028 | -0.13(-0.89%) |
Oct 18, 2005 | 14.79 | 14.99 | 14.29 | 14.34 | 30,481,264 | -0.52(-3.50%) |
Oct 17, 2005 | 14.91 | 15.08 | 14.72 | 14.86 | 24,979,854 | +0.32(+2.19%) |
Oct 14, 2005 | 14.15 | 14.66 | 13.75 | 14.54 | 50,021,328 | +0.14(+0.98%) |
Oct 13, 2005 | 14.73 | 14.78 | 14.03 | 14.40 | 46,877,568 | -0.53(-3.58%) |
Oct 12, 2005 | 15.44 | 15.45 | 14.78 | 14.94 | 28,737,746 | -0.52(-3.34%) |
Oct 11, 2005 | 15.26 | 15.55 | 15.22 | 15.45 | 24,184,340 | +0.37(+2.44%) |
Oct 10, 2005 | 15.40 | 15.40 | 14.97 | 15.09 | 26,919,378 | -0.38(-2.47%) |
Oct 07, 2005 | 15.08 | 15.51 | 14.85 | 15.47 | 41,524,816 | +0.67(+4.52%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.29 | 14.80 | 71,764,816 | -0.39(-2.58%) |
Oct 05, 2005 | 16.26 | 16.32 | 15.11 | 15.19 | 53,497,920 | -0.97(-6.00%) |
Oct 04, 2005 | 16.37 | 16.55 | 16.16 | 16.16 | 19,115,328 | -0.51(-3.05%) |
Oct 03, 2005 | 16.37 | 16.70 | 16.32 | 16.67 | 21,223,702 | +0.43(+2.65%) |
Sep 30, 2005 | 16.51 | 16.46 | 16.19 | 16.24 | 20,610,268 | -0.28(-1.68%) |
Sep 29, 2005 | 16.76 | 16.84 | 16.43 | 16.51 | 27,576,330 | -0.16(-0.97%) |
Sep 28, 2005 | 16.68 | 16.74 | 16.00 | 16.68 | 41,762,252 | +0.51(+3.14%) |
Sep 27, 2005 | 16.18 | 16.34 | 15.99 | 16.17 | 21,909,202 | -0.07(-0.41%) |
Sep 26, 2005 | 15.65 | 16.26 | 15.58 | 16.23 | 33,388,634 | +0.33(+2.05%) |
Sep 23, 2005 | 15.91 | 16.13 | 15.75 | 15.91 | 29,215,752 | -0.29(-1.80%) |
Sep 22, 2005 | 16.20 | 16.79 | 15.73 | 16.20 | 57,323,352 | -0.05(-0.30%) |
Sep 21, 2005 | 16.05 | 16.27 | 15.91 | 16.25 | 42,550,108 | +0.57(+3.61%) |
Sep 20, 2005 | 15.68 | 15.94 | 15.52 | 15.68 | 31,350,236 | -0.30(-1.86%) |
Sep 19, 2005 | 15.98 | 16.20 | 15.78 | 15.98 | 44,996,184 | +0.46(+2.98%) |
Sep 16, 2005 | 15.64 | 15.73 | 15.41 | 15.52 | 31,872,804 | -0.09(-0.59%) |
Sep 15, 2005 | 16.04 | 16.04 | 15.47 | 15.61 | 43,000,260 | -0.33(-2.08%) |
Sep 14, 2005 | 16.09 | 16.15 | 15.83 | 15.94 | 34,597,748 | -0.01(-0.09%) |
Sep 13, 2005 | 15.96 | 16.14 | 15.80 | 15.96 | 30,369,856 | +0.04(+0.23%) |
Sep 12, 2005 | 16.42 | 16.49 | 15.86 | 15.92 | 40,427,460 | -0.59(-3.58%) |
Sep 09, 2005 | 16.26 | 16.53 | 16.19 | 16.51 | 45,699,788 | +0.42(+2.62%) |
Sep 08, 2005 | 16.05 | 16.19 | 15.87 | 16.09 | 9,157,992 | +0.15(+0.91%) |
Sep 07, 2005 | 15.92 | 16.13 | 15.73 | 15.95 | 58,359,436 | +0.23(+1.48%) |
Sep 06, 2005 | 15.64 | 15.79 | 15.17 | 15.71 | 24,627,878 | +0.14(+0.90%) |
Sep 02, 2005 | 15.39 | 15.83 | 15.14 | 15.57 | 66,078,540 | -0.15(-0.98%) |