Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.33 | 13.43 | 13.11 | 13.19 | 25,311,142 | -0.16(-1.18%) |
Nov 29, 2005 | 13.61 | 13.62 | 13.35 | 13.35 | 19,826,014 | -0.28(-2.03%) |
Nov 28, 2005 | 13.64 | 13.67 | 13.59 | 13.62 | 18,711,432 | -0.01(-0.08%) |
Nov 25, 2005 | 13.69 | 13.74 | 13.60 | 13.63 | 7,011,175 | -0.00(-0.03%) |
Nov 23, 2005 | 13.72 | 13.81 | 13.58 | 13.64 | 21,260,846 | -0.12(-0.84%) |
Nov 22, 2005 | 13.97 | 14.04 | 13.32 | 13.75 | 38,039,628 | -0.37(-2.60%) |
Nov 21, 2005 | 14.28 | 14.29 | 14.12 | 14.12 | 11,844,368 | -0.19(-1.30%) |
Nov 18, 2005 | 14.51 | 14.51 | 14.21 | 14.30 | 11,721,701 | +0.01(+0.10%) |
Nov 17, 2005 | 14.19 | 14.34 | 14.15 | 14.29 | 12,936,076 | +0.10(+0.69%) |
Nov 16, 2005 | 14.37 | 14.39 | 13.92 | 14.19 | 26,724,244 | -0.31(-2.15%) |
Nov 15, 2005 | 14.42 | 14.60 | 14.34 | 14.50 | 25,421,800 | +0.33(+2.34%) |
Nov 14, 2005 | 15.23 | 15.24 | 14.10 | 14.17 | 39,837,316 | -1.12(-7.34%) |
Nov 11, 2005 | 15.18 | 15.34 | 15.04 | 15.29 | 16,499,994 | +0.33(+2.17%) |
Nov 10, 2005 | 14.98 | 15.03 | 14.87 | 14.97 | 11,641,639 | +0.03(+0.23%) |
Nov 09, 2005 | 14.83 | 15.07 | 14.74 | 14.93 | 15,173,819 | +0.06(+0.42%) |
Nov 08, 2005 | 14.79 | 14.92 | 14.78 | 14.87 | 9,463,943 | -0.01(-0.07%) |
Nov 07, 2005 | 14.89 | 14.93 | 14.78 | 14.88 | 10,964,254 | -0.01(-0.05%) |
Nov 04, 2005 | 15.02 | 15.03 | 14.77 | 14.89 | 10,836,154 | -0.08(-0.51%) |
Nov 03, 2005 | 14.89 | 15.01 | 14.87 | 14.96 | 14,241,378 | +0.05(+0.35%) |
Nov 02, 2005 | 14.84 | 14.97 | 14.74 | 14.91 | 13,224,586 | -0.05(-0.33%) |
Nov 01, 2005 | 15.02 | 15.14 | 14.94 | 14.96 | 8,973,275 | -0.09(-0.63%) |
Oct 31, 2005 | 15.18 | 15.25 | 14.93 | 15.06 | 13,402,153 | +0.11(+0.70%) |
Oct 28, 2005 | 14.84 | 14.97 | 14.71 | 14.95 | 10,190,223 | +0.11(+0.73%) |
Oct 27, 2005 | 15.04 | 15.10 | 14.82 | 14.84 | 7,615,074 | -0.20(-1.33%) |
Oct 26, 2005 | 15.19 | 15.30 | 15.03 | 15.04 | 9,252,349 | -0.09(-0.62%) |
Oct 25, 2005 | 15.03 | 15.25 | 15.00 | 15.14 | 10,173,638 | +0.13(+0.89%) |
Oct 24, 2005 | 15.05 | 15.11 | 14.96 | 15.00 | 11,890,690 | +0.05(+0.35%) |
Oct 21, 2005 | 15.20 | 15.20 | 14.87 | 14.95 | 17,535,086 | -0.18(-1.18%) |
Oct 20, 2005 | 15.30 | 15.35 | 15.08 | 15.13 | 19,941,246 | -0.24(-1.57%) |
Oct 19, 2005 | 14.78 | 15.42 | 14.71 | 15.37 | 23,778,806 | +0.54(+3.66%) |
Oct 18, 2005 | 14.79 | 14.95 | 14.78 | 14.83 | 12,532,619 | -0.05(-0.35%) |
Oct 17, 2005 | 14.83 | 14.89 | 14.71 | 14.88 | 10,562,227 | -0.03(-0.21%) |
Oct 14, 2005 | 14.80 | 14.93 | 14.69 | 14.91 | 13,915,982 | +0.02(+0.16%) |
Oct 13, 2005 | 14.63 | 14.98 | 14.63 | 14.89 | 17,116,474 | +0.16(+1.12%) |
Oct 12, 2005 | 14.71 | 14.93 | 14.54 | 14.72 | 15,932,409 | -0.11(-0.75%) |
Oct 11, 2005 | 14.71 | 14.92 | 14.69 | 14.84 | 10,695,759 | +0.08(+0.57%) |
Oct 10, 2005 | 14.91 | 14.96 | 14.75 | 14.75 | 9,397,319 | -0.18(-1.22%) |
Oct 07, 2005 | 15.05 | 15.10 | 14.91 | 14.93 | 11,008,288 | -0.11(-0.74%) |
Oct 06, 2005 | 15.04 | 15.13 | 14.89 | 15.05 | 19,617,852 | -0.09(-0.60%) |
Oct 05, 2005 | 15.40 | 15.51 | 15.14 | 15.14 | 12,721,337 | -0.26(-1.66%) |
Oct 04, 2005 | 14.86 | 15.42 | 15.04 | 15.39 | 23,805,970 | +0.54(+3.60%) |
Oct 03, 2005 | 14.83 | 14.96 | 14.76 | 14.86 | 14,213,070 | +0.03(+0.19%) |
Sep 30, 2005 | 14.67 | 14.88 | 14.55 | 14.83 | 17,403,842 | +0.11(+0.74%) |
Sep 29, 2005 | 14.65 | 14.79 | 14.54 | 14.72 | 18,041,766 | +0.05(+0.36%) |
Sep 28, 2005 | 15.04 | 15.05 | 14.58 | 14.67 | 21,663,730 | -0.28(-1.85%) |
Sep 27, 2005 | 15.00 | 15.06 | 14.90 | 14.94 | 16,832,826 | +0.02(+0.16%) |
Sep 26, 2005 | 15.20 | 15.32 | 14.82 | 14.92 | 26,941,270 | -0.55(-3.53%) |
Sep 23, 2005 | 15.46 | 15.57 | 15.36 | 15.46 | 13,468,776 | +0.11(+0.71%) |
Sep 22, 2005 | 15.07 | 15.42 | 15.07 | 15.36 | 13,565,137 | +0.28(+1.88%) |
Sep 21, 2005 | 14.95 | 15.20 | 14.93 | 15.07 | 15,645,615 | +0.00(+0.02%) |
Sep 20, 2005 | 15.15 | 15.30 | 15.06 | 15.07 | 11,645,928 | -0.08(-0.51%) |
Sep 19, 2005 | 15.30 | 15.22 | 14.93 | 15.15 | 13,270,622 | -0.15(-0.98%) |
Sep 16, 2005 | 15.30 | 15.38 | 15.20 | 15.30 | 26,281,328 | +0.01(+0.09%) |
Sep 15, 2005 | 15.39 | 15.41 | 15.20 | 15.28 | 13,733,554 | -0.05(-0.34%) |
Sep 14, 2005 | 15.62 | 15.64 | 15.31 | 15.34 | 14,483,853 | -0.28(-1.81%) |
Sep 13, 2005 | 15.84 | 15.85 | 15.32 | 15.62 | 20,149,694 | -0.20(-1.26%) |
Sep 12, 2005 | 15.81 | 16.16 | 15.70 | 15.82 | 10,400,958 | -0.12(-0.75%) |
Sep 09, 2005 | 15.88 | 16.00 | 15.81 | 15.94 | 7,770,338 | +0.06(+0.40%) |
Sep 08, 2005 | 16.02 | 16.02 | 15.79 | 15.87 | 6,900,803 | -0.10(-0.63%) |
Sep 07, 2005 | 15.84 | 16.05 | 15.81 | 15.98 | 8,179,799 | +0.13(+0.84%) |
Sep 06, 2005 | 15.70 | 15.88 | 15.70 | 15.84 | 11,597,319 | +0.15(+0.94%) |
Sep 02, 2005 | 15.81 | 15.84 | 15.66 | 15.70 | 7,275,667 | -0.09(-0.58%) |