Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.24 | 14.30 | 14.11 | 14.17 | 18,385,552 | -0.04(-0.28%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.13 | 14.20 | 21,186,736 | +0.05(+0.33%) |
Nov 28, 2005 | 14.35 | 14.37 | 14.11 | 14.16 | 23,951,882 | -0.16(-1.09%) |
Nov 25, 2005 | 14.00 | 14.47 | 14.00 | 14.31 | 19,334,688 | +0.27(+1.95%) |
Nov 23, 2005 | 13.73 | 14.13 | 13.69 | 14.04 | 28,860,690 | +0.32(+2.34%) |
Nov 22, 2005 | 13.62 | 14.05 | 13.59 | 13.72 | 27,977,392 | +0.10(+0.75%) |
Nov 21, 2005 | 13.47 | 13.72 | 12.84 | 13.62 | 18,832,032 | +0.13(+0.99%) |
Nov 18, 2005 | 13.70 | 13.82 | 13.38 | 13.49 | 31,745,176 | -0.08(-0.58%) |
Nov 17, 2005 | 13.45 | 13.59 | 13.31 | 13.56 | 62,919,408 | -0.34(-2.42%) |
Nov 16, 2005 | 13.91 | 14.00 | 13.74 | 13.90 | 23,742,656 | +0.02(+0.17%) |
Nov 15, 2005 | 14.02 | 14.09 | 13.81 | 13.88 | 21,281,790 | -0.14(-1.00%) |
Nov 14, 2005 | 14.03 | 14.20 | 13.99 | 14.02 | 19,748,930 | -0.03(-0.22%) |
Nov 11, 2005 | 14.04 | 14.16 | 13.87 | 14.05 | 22,044,758 | +0.02(+0.17%) |
Nov 10, 2005 | 13.97 | 14.09 | 13.77 | 14.02 | 20,147,806 | +0.01(+0.06%) |
Nov 09, 2005 | 13.71 | 14.05 | 13.60 | 14.02 | 37,069,400 | +0.34(+2.46%) |
Nov 08, 2005 | 13.39 | 13.88 | 13.38 | 13.68 | 43,167,164 | +0.29(+2.16%) |
Nov 07, 2005 | 13.28 | 13.46 | 13.22 | 13.39 | 22,901,194 | +0.21(+1.60%) |
Nov 04, 2005 | 13.23 | 13.37 | 13.11 | 13.18 | 23,576,812 | -0.03(-0.24%) |
Nov 03, 2005 | 13.05 | 13.38 | 12.96 | 13.21 | 41,333,752 | +0.39(+3.05%) |
Nov 02, 2005 | 12.57 | 12.88 | 12.56 | 12.82 | 43,100,084 | +0.28(+2.25%) |
Nov 01, 2005 | 12.74 | 12.77 | 12.48 | 12.54 | 31,163,308 | -0.26(-2.02%) |
Oct 31, 2005 | 12.81 | 12.95 | 12.80 | 12.80 | 25,678,250 | +0.00(+0.00%) |
Oct 28, 2005 | 12.90 | 12.91 | 12.62 | 12.80 | 41,278,072 | -0.27(-2.09%) |
Oct 27, 2005 | 13.19 | 13.28 | 13.07 | 13.07 | 19,362,476 | -0.17(-1.30%) |
Oct 26, 2005 | 13.39 | 13.45 | 13.20 | 13.24 | 21,305,102 | -0.20(-1.51%) |
Oct 25, 2005 | 13.29 | 13.53 | 13.29 | 13.45 | 19,926,526 | +0.11(+0.82%) |
Oct 24, 2005 | 13.30 | 13.34 | 13.08 | 13.34 | 15,874,853 | +0.09(+0.71%) |
Oct 21, 2005 | 13.46 | 13.46 | 13.16 | 13.24 | 28,237,210 | -0.05(-0.41%) |
Oct 20, 2005 | 13.38 | 13.51 | 13.20 | 13.30 | 25,686,748 | -0.08(-0.58%) |
Oct 19, 2005 | 13.30 | 13.38 | 13.00 | 13.38 | 29,596,488 | -0.10(-0.75%) |
Oct 18, 2005 | 13.41 | 13.52 | 13.33 | 13.48 | 20,217,692 | -0.11(-0.81%) |
Oct 17, 2005 | 13.56 | 13.61 | 13.43 | 13.59 | 16,266,417 | +0.03(+0.23%) |
Oct 14, 2005 | 13.58 | 13.66 | 13.41 | 13.56 | 22,650,148 | -0.02(-0.17%) |
Oct 13, 2005 | 13.43 | 13.69 | 13.33 | 13.58 | 33,041,116 | +0.32(+2.42%) |
Oct 12, 2005 | 13.15 | 13.32 | 13.09 | 13.26 | 31,757,510 | +0.09(+0.71%) |
Oct 11, 2005 | 13.23 | 13.38 | 13.05 | 13.16 | 28,008,258 | -0.02(-0.12%) |
Oct 10, 2005 | 13.18 | 13.32 | 13.02 | 13.18 | 26,605,296 | -0.02(-0.18%) |
Oct 07, 2005 | 13.08 | 13.29 | 13.05 | 13.20 | 25,899,014 | +0.16(+1.26%) |
Oct 06, 2005 | 13.06 | 13.22 | 12.95 | 13.04 | 41,849,212 | +0.01(+0.06%) |
Oct 05, 2005 | 13.23 | 13.30 | 13.03 | 13.03 | 17,294,164 | -0.20(-1.54%) |
Oct 04, 2005 | 13.31 | 13.55 | 13.21 | 13.23 | 16,166,239 | -0.05(-0.35%) |
Oct 03, 2005 | 13.38 | 13.49 | 13.28 | 13.28 | 20,540,548 | +0.02(+0.12%) |
Sep 30, 2005 | 13.23 | 13.35 | 13.14 | 13.27 | 23,148,180 | +0.05(+0.35%) |
Sep 29, 2005 | 13.05 | 13.29 | 12.94 | 13.22 | 18,512,354 | +0.14(+1.08%) |
Sep 28, 2005 | 13.13 | 13.22 | 12.97 | 13.08 | 17,766,784 | +0.03(+0.24%) |
Sep 27, 2005 | 13.20 | 13.25 | 12.92 | 13.05 | 21,894,142 | -0.15(-1.13%) |
Sep 26, 2005 | 13.37 | 13.44 | 13.11 | 13.20 | 20,679,612 | -0.05(-0.41%) |
Sep 23, 2005 | 13.25 | 13.38 | 13.09 | 13.25 | 15,601,106 | +0.03(+0.24%) |
Sep 22, 2005 | 13.22 | 13.40 | 13.06 | 13.22 | 19,828,834 | +0.06(+0.48%) |
Sep 21, 2005 | 13.38 | 13.41 | 13.14 | 13.16 | 21,015,230 | -0.20(-1.52%) |
Sep 20, 2005 | 13.63 | 13.71 | 13.32 | 13.36 | 25,642,172 | -0.30(-2.23%) |
Sep 19, 2005 | 13.99 | 14.01 | 13.45 | 13.66 | 25,872,052 | -0.35(-2.51%) |
Sep 16, 2005 | 14.12 | 14.13 | 13.85 | 14.02 | 26,514,266 | -0.08(-0.55%) |
Sep 15, 2005 | 14.01 | 14.13 | 13.88 | 14.10 | 29,199,440 | +0.15(+1.07%) |
Sep 14, 2005 | 14.17 | 14.23 | 13.88 | 13.95 | 23,184,998 | -0.20(-1.44%) |
Sep 13, 2005 | 14.02 | 14.31 | 13.95 | 14.15 | 30,696,164 | +0.24(+1.74%) |
Sep 12, 2005 | 14.04 | 14.05 | 13.90 | 13.91 | 14,026,153 | -0.15(-1.06%) |
Sep 09, 2005 | 13.95 | 14.10 | 13.84 | 14.06 | 21,704,200 | +0.16(+1.13%) |
Sep 08, 2005 | 13.82 | 14.06 | 13.77 | 13.90 | 28,728,748 | +0.13(+0.91%) |
Sep 07, 2005 | 13.84 | 13.86 | 13.62 | 13.77 | 26,187,766 | -0.13(-0.96%) |
Sep 06, 2005 | 13.91 | 13.95 | 13.81 | 13.91 | 22,567,166 | +0.06(+0.45%) |
Sep 02, 2005 | 13.95 | 14.01 | 13.75 | 13.84 | 15,373,394 | -0.02(-0.17%) |