Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 17.16 | 17.26 | 16.91 | 17.11 | 35,957,800 | +0.12(+0.70%) |
Nov 29, 2005 | 17.53 | 17.54 | 16.92 | 16.99 | 40,455,340 | -0.33(-1.92%) |
Nov 28, 2005 | 17.90 | 18.15 | 17.26 | 17.33 | 43,226,924 | -0.51(-2.87%) |
Nov 25, 2005 | 17.87 | 18.00 | 17.72 | 17.84 | 11,940,865 | +0.03(+0.15%) |
Nov 23, 2005 | 17.84 | 18.18 | 17.74 | 17.81 | 36,104,444 | -0.04(-0.24%) |
Nov 22, 2005 | 17.49 | 17.90 | 17.33 | 17.85 | 47,662,228 | +0.21(+1.21%) |
Nov 21, 2005 | 16.95 | 17.68 | 16.93 | 17.64 | 63,052,060 | +0.58(+3.40%) |
Nov 18, 2005 | 16.92 | 17.11 | 16.72 | 17.06 | 45,726,972 | +0.33(+1.99%) |
Nov 17, 2005 | 16.34 | 16.77 | 16.27 | 16.73 | 43,707,080 | +0.48(+2.96%) |
Nov 16, 2005 | 16.39 | 16.53 | 16.22 | 16.25 | 43,324,160 | -0.19(-1.18%) |
Nov 15, 2005 | 16.68 | 16.91 | 16.39 | 16.44 | 37,037,756 | -0.18(-1.10%) |
Nov 14, 2005 | 16.71 | 16.78 | 16.52 | 16.62 | 23,380,610 | -0.14(-0.82%) |
Nov 11, 2005 | 16.57 | 16.89 | 16.54 | 16.76 | 37,152,756 | +0.22(+1.34%) |
Nov 10, 2005 | 16.07 | 16.59 | 15.99 | 16.54 | 39,187,556 | +0.47(+2.92%) |
Nov 09, 2005 | 16.00 | 16.43 | 15.90 | 16.07 | 46,284,628 | -0.08(-0.52%) |
Nov 08, 2005 | 15.89 | 16.56 | 15.83 | 16.15 | 69,775,168 | +0.16(+1.03%) |
Nov 07, 2005 | 15.79 | 16.12 | 15.79 | 15.99 | 44,710,048 | +0.11(+0.70%) |
Nov 04, 2005 | 15.78 | 16.03 | 15.74 | 15.88 | 30,882,568 | +0.01(+0.07%) |
Nov 03, 2005 | 15.74 | 16.02 | 15.62 | 15.87 | 58,558,328 | +0.18(+1.14%) |
Nov 02, 2005 | 15.27 | 15.75 | 15.27 | 15.69 | 46,044,840 | +0.31(+2.01%) |
Nov 01, 2005 | 14.94 | 15.55 | 14.91 | 15.38 | 61,528,316 | +0.25(+1.67%) |
Oct 31, 2005 | 14.65 | 15.28 | 14.65 | 15.13 | 55,995,200 | +0.45(+3.07%) |
Oct 28, 2005 | 14.68 | 14.72 | 14.32 | 14.68 | 29,948,948 | +0.23(+1.56%) |
Oct 27, 2005 | 14.53 | 14.84 | 14.42 | 14.45 | 31,174,680 | -0.18(-1.20%) |
Oct 26, 2005 | 14.47 | 14.76 | 14.42 | 14.63 | 41,015,336 | +0.11(+0.76%) |
Oct 25, 2005 | 14.90 | 15.03 | 14.21 | 14.52 | 82,340,056 | -0.54(-3.58%) |
Oct 24, 2005 | 15.07 | 15.08 | 14.62 | 15.05 | 43,932,404 | +0.05(+0.33%) |
Oct 21, 2005 | 15.27 | 15.29 | 14.99 | 15.00 | 53,888,420 | +0.05(+0.36%) |
Oct 20, 2005 | 15.54 | 15.78 | 14.84 | 14.95 | 111,979,880 | -1.09(-6.81%) |
Oct 19, 2005 | 15.43 | 16.07 | 15.36 | 16.04 | 82,712,744 | +0.61(+3.93%) |
Oct 18, 2005 | 15.65 | 15.83 | 15.40 | 15.44 | 36,812,476 | -0.16(-1.03%) |
Oct 17, 2005 | 15.15 | 15.60 | 15.07 | 15.60 | 34,952,836 | +0.44(+2.87%) |
Oct 14, 2005 | 15.24 | 15.27 | 14.79 | 15.16 | 32,457,946 | +0.02(+0.15%) |
Oct 13, 2005 | 14.95 | 15.27 | 14.83 | 15.14 | 34,690,996 | +0.08(+0.56%) |
Oct 12, 2005 | 15.48 | 15.51 | 15.04 | 15.05 | 37,672,256 | -0.40(-2.57%) |
Oct 11, 2005 | 15.49 | 15.63 | 15.20 | 15.45 | 36,362,540 | +0.00(+0.00%) |
Oct 10, 2005 | 15.28 | 15.67 | 15.22 | 15.45 | 32,929,028 | +0.21(+1.40%) |
Oct 07, 2005 | 15.16 | 15.42 | 15.10 | 15.24 | 28,458,314 | +0.18(+1.17%) |
Oct 06, 2005 | 15.38 | 15.43 | 14.93 | 15.06 | 43,597,592 | -0.29(-1.87%) |
Oct 05, 2005 | 15.34 | 15.68 | 15.28 | 15.35 | 40,199,388 | -0.00(-0.03%) |
Oct 04, 2005 | 15.91 | 15.99 | 15.30 | 15.35 | 38,526,736 | -0.61(-3.83%) |
Oct 03, 2005 | 15.71 | 16.09 | 15.62 | 15.96 | 38,564,340 | +0.23(+1.46%) |
Sep 30, 2005 | 15.72 | 15.79 | 15.54 | 15.73 | 32,439,314 | -0.04(-0.24%) |
Sep 29, 2005 | 14.90 | 15.81 | 14.86 | 15.77 | 73,732,456 | +0.91(+6.09%) |
Sep 28, 2005 | 15.02 | 15.14 | 14.75 | 14.87 | 30,013,528 | -0.07(-0.46%) |
Sep 27, 2005 | 14.84 | 15.04 | 14.71 | 14.94 | 35,102,048 | +0.15(+1.01%) |
Sep 26, 2005 | 15.01 | 15.10 | 14.67 | 14.79 | 36,554,732 | -0.02(-0.15%) |
Sep 23, 2005 | 14.81 | 14.93 | 14.59 | 14.81 | 51,769,448 | +0.40(+2.81%) |
Sep 22, 2005 | 14.40 | 14.48 | 14.05 | 14.40 | 46,226,260 | +0.33(+2.36%) |
Sep 21, 2005 | 13.92 | 14.19 | 13.84 | 14.07 | 48,976,408 | +0.05(+0.38%) |
Sep 20, 2005 | 14.13 | 14.24 | 13.87 | 14.02 | 39,029,736 | -0.09(-0.62%) |
Sep 19, 2005 | 14.00 | 14.13 | 13.90 | 14.11 | 49,709,148 | -0.06(-0.43%) |
Sep 16, 2005 | 14.42 | 14.45 | 14.13 | 14.17 | 79,786,928 | -0.21(-1.46%) |
Sep 15, 2005 | 14.38 | 14.49 | 14.25 | 14.38 | 42,538,452 | -0.00(-0.03%) |
Sep 14, 2005 | 14.65 | 14.70 | 14.32 | 14.38 | 53,713,532 | -0.24(-1.62%) |
Sep 13, 2005 | 14.86 | 14.95 | 14.58 | 14.62 | 53,878,972 | -0.25(-1.70%) |
Sep 12, 2005 | 14.52 | 15.11 | 14.42 | 14.87 | 104,217,512 | +0.12(+0.83%) |
Sep 09, 2005 | 14.90 | 14.94 | 14.66 | 14.75 | 43,420,796 | -0.12(-0.80%) |
Sep 08, 2005 | 14.98 | 15.00 | 14.73 | 14.87 | 80,390,744 | -0.58(-3.78%) |
Sep 07, 2005 | 15.35 | 15.58 | 15.33 | 15.45 | 29,001,840 | +0.11(+0.72%) |
Sep 06, 2005 | 15.24 | 15.47 | 15.18 | 15.34 | 30,567,696 | +0.18(+1.21%) |
Sep 02, 2005 | 15.34 | 15.40 | 15.13 | 15.16 | 21,851,964 | -0.10(-0.63%) |