Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.33 | 17.43 | 17.07 | 17.28 | 35,610,984 | +0.12(+0.70%) |
Nov 29, 2005 | 17.70 | 17.71 | 17.08 | 17.16 | 40,065,144 | -0.34(-1.92%) |
Nov 28, 2005 | 18.08 | 18.33 | 17.43 | 17.50 | 42,809,996 | -0.52(-2.87%) |
Nov 25, 2005 | 18.05 | 18.18 | 17.89 | 18.01 | 11,825,694 | +0.03(+0.15%) |
Nov 23, 2005 | 18.02 | 18.36 | 17.92 | 17.98 | 35,756,212 | -0.04(-0.24%) |
Nov 22, 2005 | 17.66 | 18.08 | 17.50 | 18.03 | 47,202,520 | +0.22(+1.21%) |
Nov 21, 2005 | 17.11 | 17.85 | 17.09 | 17.81 | 62,443,916 | +0.59(+3.40%) |
Nov 18, 2005 | 17.08 | 17.28 | 16.88 | 17.23 | 45,285,932 | +0.34(+1.99%) |
Nov 17, 2005 | 16.50 | 16.93 | 16.43 | 16.89 | 43,285,520 | +0.49(+2.96%) |
Nov 16, 2005 | 16.55 | 16.69 | 16.38 | 16.40 | 42,906,292 | -0.20(-1.18%) |
Nov 15, 2005 | 16.85 | 17.07 | 16.55 | 16.60 | 36,680,524 | -0.19(-1.10%) |
Nov 14, 2005 | 16.87 | 16.94 | 16.69 | 16.79 | 23,155,102 | -0.14(-0.82%) |
Nov 11, 2005 | 16.74 | 17.06 | 16.70 | 16.92 | 36,794,412 | +0.22(+1.34%) |
Nov 10, 2005 | 16.22 | 16.75 | 16.15 | 16.70 | 38,809,588 | +0.47(+2.92%) |
Nov 09, 2005 | 16.15 | 16.59 | 16.05 | 16.23 | 45,838,208 | -0.08(-0.52%) |
Nov 08, 2005 | 16.05 | 16.72 | 15.98 | 16.31 | 69,102,176 | +0.17(+1.03%) |
Nov 07, 2005 | 15.95 | 16.28 | 15.94 | 16.15 | 44,278,816 | +0.11(+0.70%) |
Nov 04, 2005 | 15.93 | 16.19 | 15.89 | 16.03 | 30,584,702 | +0.01(+0.07%) |
Nov 03, 2005 | 15.89 | 16.18 | 15.77 | 16.02 | 57,993,528 | +0.18(+1.14%) |
Nov 02, 2005 | 15.42 | 15.90 | 15.42 | 15.84 | 45,600,736 | +0.31(+2.01%) |
Nov 01, 2005 | 15.08 | 15.70 | 15.05 | 15.53 | 60,934,868 | +0.25(+1.67%) |
Oct 31, 2005 | 14.79 | 15.42 | 14.79 | 15.27 | 55,455,120 | +0.46(+3.07%) |
Oct 28, 2005 | 14.83 | 14.87 | 14.46 | 14.82 | 29,660,086 | +0.23(+1.56%) |
Oct 27, 2005 | 14.67 | 14.99 | 14.56 | 14.59 | 30,873,996 | -0.18(-1.20%) |
Oct 26, 2005 | 14.61 | 14.90 | 14.56 | 14.77 | 40,619,740 | +0.11(+0.76%) |
Oct 25, 2005 | 15.04 | 15.17 | 14.35 | 14.66 | 81,545,872 | -0.54(-3.58%) |
Oct 24, 2005 | 15.22 | 15.23 | 14.76 | 15.20 | 43,508,672 | +0.05(+0.33%) |
Oct 21, 2005 | 15.42 | 15.44 | 15.13 | 15.15 | 53,368,660 | +0.05(+0.36%) |
Oct 20, 2005 | 15.69 | 15.93 | 14.99 | 15.10 | 110,899,824 | -1.10(-6.81%) |
Oct 19, 2005 | 15.58 | 16.22 | 15.51 | 16.20 | 81,914,968 | +0.61(+3.93%) |
Oct 18, 2005 | 15.80 | 15.99 | 15.55 | 15.59 | 36,457,416 | -0.16(-1.03%) |
Oct 17, 2005 | 15.30 | 15.75 | 15.22 | 15.75 | 34,615,712 | +0.44(+2.87%) |
Oct 14, 2005 | 15.39 | 15.42 | 14.93 | 15.31 | 32,144,886 | +0.02(+0.15%) |
Oct 13, 2005 | 15.10 | 15.42 | 14.97 | 15.29 | 34,356,396 | +0.08(+0.56%) |
Oct 12, 2005 | 15.63 | 15.66 | 15.18 | 15.20 | 37,308,900 | -0.40(-2.57%) |
Oct 11, 2005 | 15.64 | 15.79 | 15.35 | 15.60 | 36,011,816 | +0.00(+0.00%) |
Oct 10, 2005 | 15.42 | 15.82 | 15.37 | 15.60 | 32,611,424 | +0.22(+1.40%) |
Oct 07, 2005 | 15.31 | 15.57 | 15.25 | 15.39 | 28,183,830 | +0.18(+1.17%) |
Oct 06, 2005 | 15.52 | 15.58 | 15.08 | 15.21 | 43,177,088 | -0.29(-1.87%) |
Oct 05, 2005 | 15.49 | 15.84 | 15.42 | 15.50 | 39,811,660 | -0.00(-0.03%) |
Oct 04, 2005 | 16.06 | 16.15 | 15.45 | 15.50 | 38,155,140 | -0.62(-3.83%) |
Oct 03, 2005 | 15.87 | 16.24 | 15.78 | 16.12 | 38,192,380 | +0.23(+1.46%) |
Sep 30, 2005 | 15.88 | 15.95 | 15.69 | 15.89 | 32,126,434 | -0.04(-0.24%) |
Sep 29, 2005 | 15.04 | 15.96 | 15.00 | 15.93 | 73,021,304 | +0.91(+6.09%) |
Sep 28, 2005 | 15.17 | 15.29 | 14.90 | 15.01 | 29,724,044 | -0.07(-0.46%) |
Sep 27, 2005 | 14.98 | 15.18 | 14.85 | 15.08 | 34,763,484 | +0.15(+1.01%) |
Sep 26, 2005 | 15.15 | 15.25 | 14.82 | 14.93 | 36,202,156 | -0.02(-0.15%) |
Sep 23, 2005 | 14.95 | 15.07 | 14.73 | 14.95 | 51,270,124 | +0.41(+2.81%) |
Sep 22, 2005 | 14.55 | 14.62 | 14.19 | 14.55 | 45,780,400 | +0.34(+2.36%) |
Sep 21, 2005 | 14.06 | 14.33 | 13.98 | 14.21 | 48,504,028 | +0.05(+0.38%) |
Sep 20, 2005 | 14.27 | 14.38 | 14.00 | 14.16 | 38,653,288 | -0.09(-0.62%) |
Sep 19, 2005 | 14.13 | 14.27 | 14.03 | 14.24 | 49,229,700 | -0.06(-0.43%) |
Sep 16, 2005 | 14.56 | 14.59 | 14.27 | 14.31 | 79,017,376 | -0.21(-1.46%) |
Sep 15, 2005 | 14.52 | 14.63 | 14.39 | 14.52 | 42,128,164 | -0.00(-0.03%) |
Sep 14, 2005 | 14.80 | 14.85 | 14.46 | 14.52 | 53,195,460 | -0.24(-1.62%) |
Sep 13, 2005 | 15.01 | 15.10 | 14.73 | 14.76 | 53,359,304 | -0.25(-1.69%) |
Sep 12, 2005 | 14.66 | 15.26 | 14.56 | 15.02 | 103,212,320 | +0.12(+0.83%) |
Sep 09, 2005 | 15.05 | 15.09 | 14.80 | 14.89 | 43,002,000 | -0.12(-0.80%) |
Sep 08, 2005 | 15.13 | 15.15 | 14.87 | 15.01 | 79,615,368 | -0.59(-3.78%) |
Sep 07, 2005 | 15.50 | 15.73 | 15.48 | 15.60 | 28,722,114 | +0.11(+0.72%) |
Sep 06, 2005 | 15.39 | 15.62 | 15.32 | 15.49 | 30,272,868 | +0.19(+1.21%) |
Sep 02, 2005 | 15.49 | 15.55 | 15.28 | 15.30 | 21,641,198 | -0.10(-0.63%) |