Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.98 | 13.01 | 12.81 | 12.84 | 38,327,448 | -0.07(-0.53%) |
Nov 29, 2005 | 12.95 | 13.03 | 12.90 | 12.91 | 26,957,230 | -0.01(-0.09%) |
Nov 28, 2005 | 12.88 | 12.95 | 12.77 | 12.92 | 23,898,556 | +0.08(+0.63%) |
Nov 25, 2005 | 12.89 | 12.92 | 12.72 | 12.84 | 10,413,091 | +0.05(+0.41%) |
Nov 23, 2005 | 12.79 | 12.92 | 12.75 | 12.79 | 15,751,139 | -0.01(-0.06%) |
Nov 22, 2005 | 12.77 | 12.81 | 12.67 | 12.80 | 24,889,306 | +0.04(+0.31%) |
Nov 21, 2005 | 12.81 | 12.81 | 12.61 | 12.76 | 32,009,110 | +0.03(+0.22%) |
Nov 18, 2005 | 12.93 | 12.93 | 12.73 | 12.73 | 31,403,652 | +0.00(+0.00%) |
Nov 17, 2005 | 12.42 | 12.79 | 12.41 | 12.73 | 24,319,712 | +0.24(+1.93%) |
Nov 16, 2005 | 12.42 | 12.58 | 12.39 | 12.49 | 22,607,940 | +0.11(+0.91%) |
Nov 15, 2005 | 12.52 | 12.58 | 12.35 | 12.37 | 26,202,336 | -0.22(-1.75%) |
Nov 14, 2005 | 12.66 | 12.70 | 12.54 | 12.60 | 25,192,408 | -0.01(-0.10%) |
Nov 11, 2005 | 12.51 | 12.65 | 12.42 | 12.61 | 31,073,900 | +0.10(+0.83%) |
Nov 10, 2005 | 12.43 | 12.55 | 12.41 | 12.50 | 31,482,354 | +0.12(+0.94%) |
Nov 09, 2005 | 12.31 | 12.42 | 12.21 | 12.39 | 43,954,404 | +0.08(+0.62%) |
Nov 08, 2005 | 12.27 | 12.38 | 12.22 | 12.31 | 17,629,032 | +0.04(+0.36%) |
Nov 07, 2005 | 12.43 | 12.47 | 12.09 | 12.27 | 29,758,876 | -0.14(-1.13%) |
Nov 04, 2005 | 12.45 | 12.49 | 12.26 | 12.41 | 22,036,850 | +0.03(+0.23%) |
Nov 03, 2005 | 12.64 | 12.75 | 12.27 | 12.38 | 43,189,300 | -0.26(-2.03%) |
Nov 02, 2005 | 12.60 | 12.67 | 12.52 | 12.64 | 23,562,576 | +0.05(+0.41%) |
Nov 01, 2005 | 12.77 | 12.78 | 12.53 | 12.58 | 27,731,548 | -0.07(-0.54%) |
Oct 31, 2005 | 12.83 | 12.85 | 12.53 | 12.65 | 39,782,440 | -0.08(-0.60%) |
Oct 28, 2005 | 12.55 | 12.78 | 12.35 | 12.73 | 40,155,780 | +0.38(+3.06%) |
Oct 27, 2005 | 12.58 | 12.58 | 12.28 | 12.35 | 37,957,600 | +0.07(+0.56%) |
Oct 26, 2005 | 12.17 | 12.41 | 12.17 | 12.28 | 29,204,226 | +0.08(+0.66%) |
Oct 25, 2005 | 12.05 | 12.30 | 12.02 | 12.20 | 28,413,468 | +0.12(+1.00%) |
Oct 24, 2005 | 12.01 | 12.21 | 11.99 | 12.08 | 34,958,448 | +0.23(+1.93%) |
Oct 21, 2005 | 11.82 | 11.93 | 11.76 | 11.85 | 40,537,084 | +0.13(+1.10%) |
Oct 20, 2005 | 11.82 | 11.97 | 11.70 | 11.72 | 31,578,490 | -0.08(-0.68%) |
Oct 19, 2005 | 11.81 | 11.83 | 11.76 | 11.80 | 34,571,664 | +0.02(+0.17%) |
Oct 18, 2005 | 11.80 | 11.88 | 11.75 | 11.78 | 38,960,800 | -0.02(-0.17%) |
Oct 17, 2005 | 11.99 | 12.01 | 11.76 | 11.80 | 27,652,846 | -0.20(-1.67%) |
Oct 14, 2005 | 12.05 | 12.05 | 11.93 | 12.01 | 22,404,708 | +0.04(+0.34%) |
Oct 13, 2005 | 11.92 | 12.07 | 11.92 | 11.97 | 22,226,632 | -0.01(-0.10%) |
Oct 12, 2005 | 12.05 | 12.13 | 11.97 | 11.98 | 25,585,670 | -0.04(-0.37%) |
Oct 11, 2005 | 12.15 | 12.16 | 11.99 | 12.02 | 23,233,820 | -0.14(-1.16%) |
Oct 10, 2005 | 12.31 | 12.32 | 12.10 | 12.16 | 25,528,636 | -0.12(-0.98%) |
Oct 07, 2005 | 12.55 | 12.55 | 12.25 | 12.28 | 28,574,360 | -0.21(-1.67%) |
Oct 06, 2005 | 12.61 | 12.62 | 12.39 | 12.49 | 24,515,222 | -0.12(-0.95%) |
Oct 05, 2005 | 12.94 | 12.78 | 12.55 | 12.61 | 25,662,130 | -0.33(-2.51%) |
Oct 04, 2005 | 13.01 | 13.15 | 12.87 | 12.94 | 20,924,312 | -0.07(-0.56%) |
Oct 03, 2005 | 13.09 | 13.16 | 12.98 | 13.01 | 21,098,652 | -0.12(-0.89%) |
Sep 30, 2005 | 13.06 | 13.15 | 13.00 | 13.13 | 18,076,090 | +0.06(+0.49%) |
Sep 29, 2005 | 12.97 | 13.10 | 12.89 | 13.06 | 17,708,980 | +0.05(+0.37%) |
Sep 28, 2005 | 12.87 | 13.03 | 12.81 | 13.01 | 23,062,470 | +0.22(+1.76%) |
Sep 27, 2005 | 12.88 | 12.89 | 12.79 | 12.79 | 22,437,336 | -0.06(-0.47%) |
Sep 26, 2005 | 13.01 | 13.04 | 12.82 | 12.85 | 22,292,632 | -0.06(-0.50%) |
Sep 23, 2005 | 12.91 | 12.97 | 12.78 | 12.91 | 14,598,750 | +0.09(+0.69%) |
Sep 22, 2005 | 12.82 | 12.88 | 12.71 | 12.82 | 17,881,328 | -0.00(-0.03%) |
Sep 21, 2005 | 12.96 | 13.07 | 12.78 | 12.83 | 22,822,378 | -0.12(-0.96%) |
Sep 20, 2005 | 13.05 | 13.08 | 12.92 | 12.95 | 21,159,920 | -0.13(-0.98%) |
Sep 19, 2005 | 13.14 | 13.15 | 13.03 | 13.08 | 14,096,153 | -0.09(-0.70%) |
Sep 16, 2005 | 13.03 | 13.19 | 13.01 | 13.17 | 37,595,968 | +0.17(+1.30%) |
Sep 15, 2005 | 13.06 | 13.10 | 12.97 | 13.01 | 12,189,618 | -0.06(-0.43%) |
Sep 14, 2005 | 13.05 | 13.09 | 13.03 | 13.06 | 18,250,680 | +0.01(+0.09%) |
Sep 13, 2005 | 13.07 | 13.11 | 13.03 | 13.05 | 18,634,976 | -0.04(-0.28%) |
Sep 12, 2005 | 13.12 | 13.12 | 13.03 | 13.09 | 13,778,604 | -0.06(-0.43%) |
Sep 09, 2005 | 13.02 | 13.17 | 13.02 | 13.14 | 15,341,440 | +0.10(+0.77%) |
Sep 08, 2005 | 13.07 | 13.17 | 13.01 | 13.04 | 18,533,110 | -0.10(-0.76%) |
Sep 07, 2005 | 13.17 | 13.17 | 13.05 | 13.14 | 16,706,524 | -0.07(-0.52%) |
Sep 06, 2005 | 13.07 | 13.23 | 13.07 | 13.21 | 16,495,074 | +0.17(+1.29%) |
Sep 02, 2005 | 13.16 | 13.16 | 13.04 | 13.04 | 11,856,130 | -0.06(-0.43%) |