Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.86 | 13.90 | 13.73 | 13.74 | 20,548,844 | -0.12(-0.84%) |
Nov 29, 2005 | 13.79 | 13.92 | 13.77 | 13.86 | 21,152,866 | +0.09(+0.63%) |
Nov 28, 2005 | 13.82 | 13.93 | 13.76 | 13.77 | 23,032,044 | -0.01(-0.05%) |
Nov 25, 2005 | 13.79 | 13.81 | 13.75 | 13.77 | 6,149,584 | +0.05(+0.35%) |
Nov 23, 2005 | 13.66 | 13.78 | 13.63 | 13.73 | 15,407,517 | +0.10(+0.73%) |
Nov 22, 2005 | 13.57 | 13.66 | 13.54 | 13.63 | 20,425,492 | +0.06(+0.45%) |
Nov 21, 2005 | 13.62 | 13.62 | 13.53 | 13.57 | 21,024,232 | -0.02(-0.12%) |
Nov 18, 2005 | 13.67 | 13.67 | 13.48 | 13.58 | 26,659,590 | +0.11(+0.79%) |
Nov 17, 2005 | 13.58 | 13.62 | 13.48 | 13.48 | 19,508,276 | -0.09(-0.64%) |
Nov 16, 2005 | 13.66 | 13.68 | 13.56 | 13.56 | 16,081,448 | -0.10(-0.75%) |
Nov 15, 2005 | 13.70 | 13.73 | 13.60 | 13.67 | 13,896,220 | -0.04(-0.28%) |
Nov 14, 2005 | 13.75 | 13.77 | 13.67 | 13.70 | 10,861,199 | -0.06(-0.42%) |
Nov 11, 2005 | 13.68 | 13.76 | 13.59 | 13.76 | 13,402,501 | +0.08(+0.56%) |
Nov 10, 2005 | 13.64 | 13.73 | 13.59 | 13.68 | 14,870,298 | +0.11(+0.81%) |
Nov 09, 2005 | 13.56 | 13.65 | 13.52 | 13.58 | 14,332,147 | +0.01(+0.09%) |
Nov 08, 2005 | 13.65 | 13.69 | 13.52 | 13.56 | 14,209,106 | -0.09(-0.64%) |
Nov 07, 2005 | 13.61 | 13.67 | 13.55 | 13.65 | 16,629,231 | +0.04(+0.26%) |
Nov 04, 2005 | 13.73 | 13.74 | 13.53 | 13.61 | 17,765,188 | -0.09(-0.66%) |
Nov 03, 2005 | 13.72 | 13.77 | 13.68 | 13.70 | 14,100,357 | +0.01(+0.07%) |
Nov 02, 2005 | 13.70 | 13.72 | 13.64 | 13.69 | 19,287,982 | -0.03(-0.23%) |
Nov 01, 2005 | 13.72 | 13.78 | 13.67 | 13.73 | 18,504,370 | -0.04(-0.30%) |
Oct 31, 2005 | 13.71 | 13.83 | 13.65 | 13.77 | 31,155,882 | -0.02(-0.12%) |
Oct 28, 2005 | 13.65 | 13.83 | 13.63 | 13.78 | 20,017,220 | +0.22(+1.61%) |
Oct 27, 2005 | 13.63 | 13.68 | 13.56 | 13.57 | 12,734,474 | -0.06(-0.45%) |
Oct 26, 2005 | 13.67 | 13.79 | 13.62 | 13.63 | 17,571,616 | -0.04(-0.28%) |
Oct 25, 2005 | 13.60 | 13.71 | 13.54 | 13.67 | 18,536,684 | +0.02(+0.14%) |
Oct 24, 2005 | 13.58 | 13.68 | 13.54 | 13.65 | 18,454,034 | +0.15(+1.12%) |
Oct 21, 2005 | 13.64 | 13.72 | 13.46 | 13.49 | 21,095,074 | -0.05(-0.40%) |
Oct 20, 2005 | 13.81 | 13.82 | 13.54 | 13.55 | 33,686,000 | +0.10(+0.72%) |
Oct 19, 2005 | 13.44 | 13.49 | 13.29 | 13.45 | 22,648,938 | +0.02(+0.12%) |
Oct 18, 2005 | 13.52 | 13.59 | 13.44 | 13.44 | 18,272,890 | -0.11(-0.81%) |
Oct 17, 2005 | 13.50 | 13.62 | 13.49 | 13.55 | 15,467,484 | +0.01(+0.05%) |
Oct 14, 2005 | 13.43 | 13.59 | 13.37 | 13.54 | 16,655,330 | +0.11(+0.84%) |
Oct 13, 2005 | 13.36 | 13.49 | 13.36 | 13.43 | 15,039,014 | +0.00(+0.00%) |
Oct 12, 2005 | 13.37 | 13.52 | 13.36 | 13.43 | 27,572,768 | +0.02(+0.14%) |
Oct 11, 2005 | 13.47 | 13.52 | 13.38 | 13.41 | 18,026,496 | -0.10(-0.76%) |
Oct 10, 2005 | 13.56 | 13.61 | 13.47 | 13.51 | 18,677,124 | -0.07(-0.52%) |
Oct 07, 2005 | 13.72 | 13.73 | 13.53 | 13.58 | 22,902,166 | -0.16(-1.19%) |
Oct 06, 2005 | 13.73 | 13.80 | 13.66 | 13.75 | 20,369,876 | +0.03(+0.21%) |
Oct 05, 2005 | 13.83 | 13.90 | 13.72 | 13.72 | 13,489,500 | -0.14(-0.98%) |
Oct 04, 2005 | 13.88 | 14.03 | 13.84 | 13.85 | 12,448,930 | -0.05(-0.39%) |
Oct 03, 2005 | 13.90 | 13.99 | 13.88 | 13.91 | 20,295,306 | +0.01(+0.05%) |
Sep 30, 2005 | 13.87 | 13.96 | 13.83 | 13.90 | 15,463,134 | +0.03(+0.21%) |
Sep 29, 2005 | 13.82 | 13.87 | 13.70 | 13.87 | 23,338,716 | +0.07(+0.54%) |
Sep 28, 2005 | 13.62 | 13.84 | 13.63 | 13.80 | 18,006,610 | +0.17(+1.28%) |
Sep 27, 2005 | 13.61 | 13.78 | 13.61 | 13.62 | 15,564,736 | -0.01(-0.09%) |
Sep 26, 2005 | 13.69 | 13.75 | 13.52 | 13.64 | 24,062,050 | +0.01(+0.05%) |
Sep 23, 2005 | 13.63 | 13.71 | 13.59 | 13.63 | 16,558,078 | +0.04(+0.31%) |
Sep 22, 2005 | 13.55 | 13.60 | 13.47 | 13.59 | 19,256,600 | -0.01(-0.07%) |
Sep 21, 2005 | 13.68 | 13.71 | 13.57 | 13.60 | 21,562,382 | -0.21(-1.52%) |
Sep 20, 2005 | 13.94 | 13.96 | 13.80 | 13.81 | 23,268,494 | -0.15(-1.06%) |
Sep 19, 2005 | 13.95 | 14.02 | 13.89 | 13.96 | 17,500,464 | -0.01(-0.09%) |
Sep 16, 2005 | 14.06 | 14.11 | 13.91 | 13.97 | 61,750,000 | -0.07(-0.53%) |
Sep 15, 2005 | 14.03 | 14.06 | 13.95 | 14.04 | 14,554,616 | +0.04(+0.25%) |
Sep 14, 2005 | 14.04 | 14.11 | 13.96 | 14.01 | 15,208,041 | -0.05(-0.32%) |
Sep 13, 2005 | 14.02 | 14.12 | 14.02 | 14.05 | 19,113,362 | -0.19(-1.33%) |
Sep 12, 2005 | 14.13 | 14.29 | 14.13 | 14.24 | 14,207,552 | +0.06(+0.45%) |
Sep 09, 2005 | 14.25 | 14.27 | 14.13 | 14.18 | 24,764,876 | -0.07(-0.52%) |
Sep 08, 2005 | 14.06 | 14.25 | 14.06 | 14.25 | 27,753,912 | -0.12(-0.83%) |
Sep 07, 2005 | 14.35 | 14.39 | 14.24 | 14.37 | 19,146,608 | +0.04(+0.29%) |
Sep 06, 2005 | 14.33 | 14.38 | 14.27 | 14.33 | 15,928,268 | +0.20(+1.41%) |
Sep 02, 2005 | 14.18 | 14.21 | 14.06 | 14.13 | 13,207,996 | +0.01(+0.05%) |