Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.37 | 29.90 | 29.20 | 29.64 | 14,335,625 | +0.00(+0.00%) |
Dec 29, 2005 | 29.73 | 30.33 | 29.42 | 29.64 | 10,750,065 | -0.16(-0.52%) |
Dec 28, 2005 | 29.50 | 30.02 | 29.36 | 29.80 | 11,933,415 | +0.56(+1.91%) |
Dec 27, 2005 | 29.98 | 29.98 | 29.08 | 29.24 | 14,763,497 | -1.11(-3.65%) |
Dec 23, 2005 | 30.45 | 30.54 | 30.06 | 30.35 | 8,312,344 | -0.32(-1.03%) |
Dec 22, 2005 | 30.46 | 30.91 | 30.36 | 30.67 | 13,235,831 | +0.26(+0.87%) |
Dec 21, 2005 | 29.61 | 30.45 | 29.57 | 30.40 | 15,561,449 | +0.98(+3.32%) |
Dec 20, 2005 | 29.73 | 30.10 | 29.32 | 29.42 | 19,322,126 | -0.33(-1.10%) |
Dec 19, 2005 | 30.27 | 30.58 | 29.54 | 29.75 | 14,877,515 | -0.28(-0.92%) |
Dec 16, 2005 | 30.70 | 30.67 | 29.91 | 30.03 | 19,205,498 | +14.68(+95.62%) |
Dec 15, 2005 | 15.65 | 15.72 | 15.13 | 15.35 | 24,475,042 | -0.40(-2.57%) |
Dec 14, 2005 | 15.58 | 15.81 | 15.46 | 15.75 | 21,046,844 | +0.10(+0.64%) |
Dec 13, 2005 | 15.64 | 15.97 | 15.61 | 15.65 | 27,900,802 | +0.08(+0.51%) |
Dec 12, 2005 | 15.33 | 15.67 | 15.25 | 15.58 | 24,821,796 | +0.43(+2.84%) |
Dec 09, 2005 | 15.15 | 15.25 | 15.02 | 15.15 | 18,209,798 | -0.16(-1.03%) |
Dec 08, 2005 | 14.97 | 15.33 | 14.96 | 15.30 | 22,720,384 | +0.37(+2.48%) |
Dec 07, 2005 | 15.05 | 15.34 | 14.83 | 14.93 | 23,307,706 | -0.04(-0.27%) |
Dec 06, 2005 | 14.93 | 15.16 | 14.73 | 14.97 | 19,959,234 | -0.03(-0.22%) |
Dec 05, 2005 | 14.91 | 15.24 | 14.82 | 15.01 | 29,311,840 | +0.39(+2.64%) |
Dec 02, 2005 | 14.57 | 14.82 | 14.53 | 14.62 | 26,442,416 | +0.10(+0.69%) |
Dec 01, 2005 | 13.96 | 14.57 | 13.96 | 14.52 | 33,496,908 | +0.70(+5.09%) |
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%) |