Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.17 | 17.26 | 16.92 | 17.12 | 35,946,184 | +0.12(+0.70%) |
Nov 29, 2005 | 17.53 | 17.55 | 16.92 | 17.00 | 40,442,272 | -0.33(-1.92%) |
Nov 28, 2005 | 17.91 | 18.16 | 17.26 | 17.33 | 43,212,960 | -0.51(-2.87%) |
Nov 25, 2005 | 17.88 | 18.01 | 17.72 | 17.84 | 11,937,008 | +0.03(+0.15%) |
Nov 23, 2005 | 17.85 | 18.18 | 17.75 | 17.82 | 36,092,780 | -0.04(-0.24%) |
Nov 22, 2005 | 17.49 | 17.91 | 17.34 | 17.86 | 47,646,832 | +0.21(+1.21%) |
Nov 21, 2005 | 16.95 | 17.69 | 16.93 | 17.65 | 63,031,688 | +0.58(+3.40%) |
Nov 18, 2005 | 16.92 | 17.11 | 16.72 | 17.06 | 45,712,200 | +0.33(+1.99%) |
Nov 17, 2005 | 16.35 | 16.77 | 16.27 | 16.73 | 43,692,960 | +0.48(+2.96%) |
Nov 16, 2005 | 16.39 | 16.53 | 16.23 | 16.25 | 43,310,164 | -0.19(-1.18%) |
Nov 15, 2005 | 16.69 | 16.92 | 16.40 | 16.45 | 37,025,792 | -0.18(-1.10%) |
Nov 14, 2005 | 16.71 | 16.79 | 16.53 | 16.63 | 23,373,058 | -0.14(-0.82%) |
Nov 11, 2005 | 16.58 | 16.90 | 16.54 | 16.77 | 37,140,752 | +0.22(+1.34%) |
Nov 10, 2005 | 16.07 | 16.60 | 16.00 | 16.55 | 39,174,896 | +0.47(+2.92%) |
Nov 09, 2005 | 16.00 | 16.44 | 15.90 | 16.08 | 46,269,676 | -0.08(-0.52%) |
Nov 08, 2005 | 15.90 | 16.56 | 15.83 | 16.16 | 69,752,624 | +0.16(+1.03%) |
Nov 07, 2005 | 15.80 | 16.12 | 15.79 | 15.99 | 44,695,604 | +0.11(+0.70%) |
Nov 04, 2005 | 15.78 | 16.04 | 15.75 | 15.88 | 30,872,592 | +0.01(+0.07%) |
Nov 03, 2005 | 15.74 | 16.03 | 15.62 | 15.87 | 58,539,412 | +0.18(+1.14%) |
Nov 02, 2005 | 15.28 | 15.75 | 15.27 | 15.69 | 46,029,968 | +0.31(+2.01%) |
Nov 01, 2005 | 14.94 | 15.55 | 14.91 | 15.38 | 61,508,440 | +0.25(+1.67%) |
Oct 31, 2005 | 14.65 | 15.28 | 14.65 | 15.13 | 55,977,112 | +0.45(+3.07%) |
Oct 28, 2005 | 14.69 | 14.73 | 14.33 | 14.68 | 29,939,272 | +0.23(+1.56%) |
Oct 27, 2005 | 14.53 | 14.85 | 14.43 | 14.46 | 31,164,608 | -0.18(-1.20%) |
Oct 26, 2005 | 14.48 | 14.76 | 14.43 | 14.63 | 41,002,084 | +0.11(+0.76%) |
Oct 25, 2005 | 14.90 | 15.03 | 14.22 | 14.52 | 82,313,456 | -0.54(-3.58%) |
Oct 24, 2005 | 15.08 | 15.09 | 14.62 | 15.06 | 43,918,212 | +0.05(+0.33%) |
Oct 21, 2005 | 15.27 | 15.30 | 14.99 | 15.01 | 53,871,012 | +0.05(+0.36%) |
Oct 20, 2005 | 15.54 | 15.78 | 14.85 | 14.96 | 111,943,712 | -1.09(-6.81%) |
Oct 19, 2005 | 15.44 | 16.07 | 15.36 | 16.05 | 82,686,024 | +0.61(+3.93%) |
Oct 18, 2005 | 15.65 | 15.84 | 15.40 | 15.44 | 36,800,584 | -0.16(-1.03%) |
Oct 17, 2005 | 15.15 | 15.61 | 15.08 | 15.60 | 34,941,544 | +0.44(+2.87%) |
Oct 14, 2005 | 15.25 | 15.28 | 14.80 | 15.17 | 32,447,460 | +0.02(+0.15%) |
Oct 13, 2005 | 14.96 | 15.27 | 14.83 | 15.14 | 34,679,788 | +0.08(+0.56%) |
Oct 12, 2005 | 15.48 | 15.51 | 15.04 | 15.06 | 37,660,084 | -0.40(-2.57%) |
Oct 11, 2005 | 15.49 | 15.64 | 15.21 | 15.46 | 36,350,792 | +0.00(+0.00%) |
Oct 10, 2005 | 15.28 | 15.67 | 15.22 | 15.46 | 32,918,390 | +0.21(+1.40%) |
Oct 07, 2005 | 15.17 | 15.43 | 15.11 | 15.24 | 28,449,120 | +0.18(+1.17%) |
Oct 06, 2005 | 15.38 | 15.43 | 14.94 | 15.07 | 43,583,508 | -0.29(-1.87%) |
Oct 05, 2005 | 15.35 | 15.69 | 15.28 | 15.35 | 40,186,400 | -0.00(-0.02%) |
Oct 04, 2005 | 15.91 | 16.00 | 15.31 | 15.36 | 38,514,288 | -0.61(-3.83%) |
Oct 03, 2005 | 15.72 | 16.09 | 15.63 | 15.97 | 38,551,880 | +0.23(+1.46%) |
Sep 30, 2005 | 15.73 | 15.80 | 15.55 | 15.74 | 32,428,836 | -0.04(-0.24%) |
Sep 29, 2005 | 14.90 | 15.81 | 14.86 | 15.78 | 73,708,640 | +0.91(+6.09%) |
Sep 28, 2005 | 15.02 | 15.14 | 14.76 | 14.87 | 30,003,832 | -0.07(-0.46%) |
Sep 27, 2005 | 14.84 | 15.04 | 14.72 | 14.94 | 35,090,708 | +0.15(+1.01%) |
Sep 26, 2005 | 15.01 | 15.11 | 14.68 | 14.79 | 36,542,920 | -0.02(-0.15%) |
Sep 23, 2005 | 14.81 | 14.93 | 14.59 | 14.81 | 51,752,720 | +0.41(+2.81%) |
Sep 22, 2005 | 14.41 | 14.48 | 14.06 | 14.41 | 46,211,324 | +0.33(+2.36%) |
Sep 21, 2005 | 13.92 | 14.20 | 13.85 | 14.08 | 48,960,588 | +0.05(+0.38%) |
Sep 20, 2005 | 14.14 | 14.25 | 13.87 | 14.02 | 39,017,128 | -0.09(-0.62%) |
Sep 19, 2005 | 14.00 | 14.13 | 13.90 | 14.11 | 49,693,092 | -0.06(-0.43%) |
Sep 16, 2005 | 14.42 | 14.45 | 14.13 | 14.17 | 79,761,152 | -0.21(-1.46%) |
Sep 15, 2005 | 14.38 | 14.50 | 14.26 | 14.38 | 42,524,712 | -0.00(-0.03%) |
Sep 14, 2005 | 14.66 | 14.71 | 14.33 | 14.39 | 53,696,180 | -0.24(-1.62%) |
Sep 13, 2005 | 14.87 | 14.96 | 14.59 | 14.62 | 53,861,564 | -0.25(-1.69%) |
Sep 12, 2005 | 14.53 | 15.12 | 14.42 | 14.88 | 104,183,848 | +0.12(+0.83%) |
Sep 09, 2005 | 14.91 | 14.94 | 14.66 | 14.75 | 43,406,772 | -0.12(-0.80%) |
Sep 08, 2005 | 14.99 | 15.01 | 14.73 | 14.87 | 80,364,776 | -0.58(-3.78%) |
Sep 07, 2005 | 15.36 | 15.59 | 15.34 | 15.46 | 28,992,472 | +0.11(+0.72%) |
Sep 06, 2005 | 15.25 | 15.48 | 15.18 | 15.35 | 30,557,822 | +0.18(+1.21%) |
Sep 02, 2005 | 15.35 | 15.41 | 15.14 | 15.16 | 21,844,904 | -0.10(-0.63%) |