Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.19 | 20.25 | 20.15 | 20.18 | 76,593,800 | +0.00(+0.00%) |
Nov 29, 2005 | 20.25 | 20.26 | 20.13 | 20.18 | 84,394,336 | -0.05(-0.25%) |
Nov 28, 2005 | 20.26 | 20.31 | 20.07 | 20.23 | 78,873,536 | -0.01(-0.04%) |
Nov 25, 2005 | 20.27 | 20.37 | 20.03 | 20.24 | 60,454,260 | -0.12(-0.57%) |
Nov 23, 2005 | 20.35 | 20.48 | 20.23 | 20.36 | 96,732,432 | +0.01(+0.04%) |
Nov 22, 2005 | 20.46 | 20.48 | 20.32 | 20.35 | 143,026,320 | -0.18(-0.89%) |
Nov 21, 2005 | 20.47 | 20.59 | 20.05 | 20.53 | 89,722,256 | +0.07(+0.32%) |
Nov 18, 2005 | 20.60 | 20.60 | 20.34 | 20.47 | 103,441,640 | +0.07(+0.36%) |
Nov 17, 2005 | 20.31 | 20.42 | 20.24 | 20.40 | 125,271,520 | +0.17(+0.83%) |
Nov 16, 2005 | 20.04 | 20.33 | 20.01 | 20.23 | 117,562,000 | +0.17(+0.87%) |
Nov 15, 2005 | 19.93 | 20.08 | 19.87 | 20.05 | 89,250,792 | +0.11(+0.55%) |
Nov 14, 2005 | 19.95 | 20.01 | 19.83 | 19.94 | 92,088,728 | +0.05(+0.26%) |
Nov 11, 2005 | 19.80 | 19.97 | 19.78 | 19.89 | 71,236,640 | +0.14(+0.70%) |
Nov 10, 2005 | 19.64 | 19.80 | 19.43 | 19.75 | 100,543,112 | +0.09(+0.48%) |
Nov 09, 2005 | 19.67 | 19.80 | 19.64 | 19.66 | 81,539,464 | -0.07(-0.33%) |
Nov 08, 2005 | 19.64 | 19.82 | 19.52 | 19.72 | 82,409,160 | +0.03(+0.15%) |
Nov 07, 2005 | 19.48 | 19.75 | 19.47 | 19.70 | 105,738,136 | +0.26(+1.31%) |
Nov 04, 2005 | 19.35 | 19.48 | 19.29 | 19.44 | 78,805,496 | +0.16(+0.83%) |
Nov 03, 2005 | 19.40 | 19.43 | 19.14 | 19.28 | 100,688,296 | -0.01(-0.08%) |
Nov 02, 2005 | 18.91 | 19.32 | 18.91 | 19.29 | 103,441,256 | +0.36(+1.93%) |
Nov 01, 2005 | 18.67 | 19.03 | 18.67 | 18.93 | 97,982,832 | +0.19(+1.01%) |
Oct 31, 2005 | 18.67 | 18.81 | 18.59 | 18.74 | 103,652,680 | +0.12(+0.67%) |
Oct 28, 2005 | 18.30 | 18.67 | 18.30 | 18.62 | 149,096,288 | +0.50(+2.74%) |
Oct 27, 2005 | 18.39 | 21.17 | 18.12 | 18.12 | 86,204,256 | -0.19(-1.04%) |
Oct 26, 2005 | 18.21 | 18.47 | 18.18 | 18.31 | 79,887,368 | +0.06(+0.32%) |
Oct 25, 2005 | 18.19 | 18.32 | 18.11 | 18.25 | 56,808,472 | -0.05(-0.28%) |
Oct 24, 2005 | 18.15 | 18.30 | 18.00 | 18.30 | 72,148,296 | +0.23(+1.29%) |
Oct 21, 2005 | 18.22 | 18.23 | 17.92 | 18.07 | 95,217,872 | -0.01(-0.04%) |
Oct 20, 2005 | 18.27 | 18.32 | 18.04 | 18.08 | 80,686,816 | -0.22(-1.20%) |
Oct 19, 2005 | 17.91 | 18.30 | 17.87 | 18.30 | 91,311,984 | +0.38(+2.12%) |
Oct 18, 2005 | 17.84 | 18.11 | 17.83 | 17.92 | 95,509,240 | +0.03(+0.16%) |
Oct 17, 2005 | 18.00 | 18.00 | 17.82 | 17.89 | 64,355,960 | -0.10(-0.57%) |
Oct 14, 2005 | 18.02 | 18.03 | 17.86 | 17.99 | 73,864,112 | +0.06(+0.33%) |
Oct 13, 2005 | 17.73 | 18.66 | 17.70 | 17.93 | 96,261,672 | +0.21(+1.19%) |
Oct 12, 2005 | 17.86 | 18.01 | 17.70 | 17.72 | 97,773,136 | -0.08(-0.45%) |
Oct 11, 2005 | 17.87 | 17.90 | 17.68 | 17.80 | 105,029,864 | -0.04(-0.20%) |
Oct 10, 2005 | 17.99 | 18.00 | 17.76 | 17.84 | 67,050,328 | -0.09(-0.53%) |
Oct 07, 2005 | 18.06 | 18.11 | 17.88 | 17.93 | 69,648,624 | -0.10(-0.57%) |
Oct 06, 2005 | 17.98 | 18.19 | 17.89 | 18.03 | 111,956,144 | +0.04(+0.24%) |
Oct 05, 2005 | 18.26 | 18.27 | 17.99 | 17.99 | 83,367,752 | -0.23(-1.24%) |
Oct 04, 2005 | 18.49 | 18.51 | 18.05 | 18.22 | 195,245,392 | -0.38(-2.04%) |
Oct 03, 2005 | 18.75 | 18.76 | 18.55 | 18.59 | 75,899,368 | -0.17(-0.89%) |
Sep 30, 2005 | 18.89 | 18.92 | 18.67 | 18.76 | 79,073,904 | -0.15(-0.81%) |
Sep 29, 2005 | 18.67 | 18.96 | 18.59 | 18.92 | 91,618,912 | +0.20(+1.05%) |
Sep 28, 2005 | 18.51 | 18.86 | 18.51 | 18.72 | 97,395,296 | +0.24(+1.30%) |
Sep 27, 2005 | 18.50 | 18.56 | 18.45 | 18.48 | 66,944,384 | +0.05(+0.28%) |
Sep 26, 2005 | 18.52 | 18.59 | 18.38 | 18.43 | 77,078,704 | +0.00(+0.00%) |
Sep 23, 2005 | 18.43 | 18.62 | 18.32 | 18.43 | 91,056,048 | -0.05(-0.28%) |
Sep 22, 2005 | 18.48 | 18.67 | 18.34 | 18.48 | 97,803,944 | -0.11(-0.59%) |
Sep 21, 2005 | 18.81 | 18.89 | 18.54 | 18.59 | 93,316,584 | -0.26(-1.35%) |
Sep 20, 2005 | 19.01 | 19.12 | 18.73 | 18.84 | 83,828,312 | -0.12(-0.62%) |
Sep 19, 2005 | 19.02 | 19.16 | 18.86 | 18.96 | 84,820,608 | -0.05(-0.27%) |
Sep 16, 2005 | 19.21 | 19.25 | 18.94 | 19.01 | 257,369,408 | -0.15(-0.76%) |
Sep 15, 2005 | 19.23 | 19.27 | 19.12 | 19.16 | 82,792,992 | -0.03(-0.15%) |
Sep 14, 2005 | 19.34 | 19.43 | 19.18 | 19.18 | 75,388,656 | -0.12(-0.64%) |
Sep 13, 2005 | 19.35 | 19.51 | 19.23 | 19.31 | 86,975,248 | -0.09(-0.49%) |
Sep 12, 2005 | 19.41 | 19.51 | 19.34 | 19.40 | 55,035,748 | +0.02(+0.11%) |
Sep 09, 2005 | 19.41 | 19.56 | 19.35 | 19.38 | 56,935,008 | -0.02(-0.11%) |
Sep 08, 2005 | 19.54 | 19.60 | 19.34 | 19.40 | 72,005,600 | -0.18(-0.89%) |
Sep 07, 2005 | 19.64 | 19.77 | 19.56 | 19.58 | 61,225,608 | -0.11(-0.56%) |
Sep 06, 2005 | 19.73 | 19.90 | 19.67 | 19.69 | 63,199,704 | -0.01(-0.07%) |
Sep 02, 2005 | 19.84 | 19.88 | 19.67 | 19.70 | 71,338,872 | -0.13(-0.66%) |