Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.36 | 16.37 | 16.11 | 16.15 | 41,653,652 | -0.21(-1.27%) |
Nov 29, 2005 | 16.42 | 16.46 | 15.94 | 16.36 | 25,900,618 | -0.01(-0.06%) |
Nov 28, 2005 | 16.50 | 16.50 | 16.34 | 16.37 | 30,722,484 | -0.08(-0.46%) |
Nov 25, 2005 | 16.45 | 16.48 | 16.40 | 16.45 | 3,488,268 | +0.04(+0.22%) |
Nov 23, 2005 | 16.30 | 16.50 | 16.26 | 16.41 | 18,928,618 | +0.13(+0.78%) |
Nov 22, 2005 | 16.17 | 16.32 | 16.08 | 16.29 | 25,140,308 | +0.14(+0.88%) |
Nov 21, 2005 | 16.09 | 16.19 | 16.04 | 16.14 | 11,659,519 | +0.08(+0.47%) |
Nov 18, 2005 | 16.09 | 16.52 | 15.96 | 16.07 | 15,090,971 | +0.08(+0.51%) |
Nov 17, 2005 | 15.85 | 16.02 | 15.80 | 15.99 | 17,643,352 | +0.19(+1.19%) |
Nov 16, 2005 | 15.88 | 15.96 | 15.76 | 15.80 | 34,827,640 | -0.09(-0.54%) |
Nov 15, 2005 | 16.05 | 16.17 | 15.83 | 15.89 | 27,201,862 | -0.15(-0.92%) |
Nov 14, 2005 | 16.04 | 16.05 | 15.97 | 16.03 | 11,040,067 | +0.01(+0.06%) |
Nov 11, 2005 | 15.98 | 16.06 | 15.94 | 16.02 | 17,067,696 | +0.06(+0.35%) |
Nov 10, 2005 | 15.71 | 15.98 | 15.66 | 15.97 | 29,855,842 | +0.31(+2.01%) |
Nov 09, 2005 | 15.64 | 15.72 | 15.58 | 15.65 | 16,070,259 | +0.04(+0.26%) |
Nov 08, 2005 | 15.70 | 15.71 | 15.53 | 15.61 | 12,130,619 | -0.05(-0.29%) |
Nov 07, 2005 | 15.61 | 15.67 | 15.56 | 15.66 | 15,008,904 | +0.13(+0.85%) |
Nov 04, 2005 | 15.56 | 15.56 | 15.45 | 15.53 | 12,878,105 | +0.03(+0.16%) |
Nov 03, 2005 | 15.64 | 15.64 | 15.44 | 15.50 | 17,602,516 | +0.01(+0.07%) |
Nov 02, 2005 | 15.33 | 15.54 | 15.33 | 15.49 | 20,752,256 | +0.13(+0.82%) |
Nov 01, 2005 | 15.42 | 15.42 | 15.31 | 15.36 | 16,259,054 | -0.06(-0.36%) |
Oct 31, 2005 | 15.37 | 15.48 | 15.37 | 15.42 | 18,677,090 | +0.06(+0.36%) |
Oct 28, 2005 | 15.21 | 15.36 | 15.14 | 15.36 | 32,824,678 | +0.26(+1.71%) |
Oct 27, 2005 | 15.13 | 15.23 | 15.11 | 15.11 | 28,614,174 | -0.09(-0.57%) |
Oct 26, 2005 | 15.11 | 15.25 | 15.04 | 15.19 | 28,841,438 | +0.10(+0.67%) |
Oct 25, 2005 | 15.16 | 15.18 | 15.00 | 15.09 | 19,478,234 | -0.09(-0.57%) |
Oct 24, 2005 | 14.95 | 15.18 | 14.92 | 15.18 | 14,888,367 | +0.29(+1.98%) |
Oct 21, 2005 | 15.03 | 15.03 | 14.80 | 14.88 | 13,957,412 | +0.09(+0.58%) |
Oct 20, 2005 | 14.98 | 15.01 | 14.74 | 14.80 | 26,253,350 | -0.13(-0.88%) |
Oct 19, 2005 | 14.66 | 14.96 | 14.59 | 14.93 | 31,207,394 | +0.29(+2.01%) |
Oct 18, 2005 | 14.74 | 14.82 | 14.63 | 14.63 | 10,410,355 | -0.12(-0.79%) |
Oct 17, 2005 | 14.75 | 14.82 | 14.65 | 14.75 | 15,082,883 | +0.02(+0.10%) |
Oct 14, 2005 | 14.61 | 14.74 | 14.61 | 14.74 | 17,974,780 | +0.16(+1.11%) |
Oct 13, 2005 | 14.52 | 14.58 | 14.41 | 14.57 | 34,942,456 | +0.07(+0.49%) |
Oct 12, 2005 | 14.50 | 14.67 | 14.44 | 14.50 | 19,940,852 | -0.07(-0.45%) |
Oct 11, 2005 | 14.68 | 14.72 | 14.55 | 14.57 | 16,058,817 | -0.05(-0.31%) |
Oct 10, 2005 | 14.83 | 14.83 | 14.61 | 14.61 | 8,516,882 | -0.16(-1.06%) |
Oct 07, 2005 | 14.72 | 14.84 | 14.72 | 14.77 | 9,805,304 | +0.05(+0.34%) |
Oct 06, 2005 | 14.75 | 14.84 | 14.64 | 14.72 | 19,582,990 | +0.04(+0.28%) |
Oct 05, 2005 | 14.80 | 14.86 | 14.68 | 14.68 | 19,572,928 | -0.06(-0.41%) |
Oct 04, 2005 | 14.96 | 15.18 | 14.74 | 14.74 | 12,544,705 | -0.19(-1.26%) |
Oct 03, 2005 | 15.03 | 15.22 | 14.88 | 14.93 | 6,761,306 | -0.04(-0.24%) |
Sep 30, 2005 | 15.03 | 15.13 | 14.92 | 14.96 | 10,605,661 | -0.04(-0.24%) |
Sep 29, 2005 | 14.75 | 15.00 | 14.72 | 15.00 | 13,810,835 | +0.27(+1.86%) |
Sep 28, 2005 | 14.85 | 14.89 | 14.73 | 14.73 | 12,262,992 | -0.12(-0.82%) |
Sep 27, 2005 | 14.75 | 14.91 | 14.75 | 14.85 | 11,735,668 | +0.05(+0.34%) |
Sep 26, 2005 | 14.90 | 15.03 | 14.78 | 14.80 | 12,752,439 | -0.08(-0.55%) |
Sep 23, 2005 | 14.88 | 14.89 | 14.74 | 14.88 | 6,996,658 | +0.05(+0.34%) |
Sep 22, 2005 | 14.71 | 14.83 | 14.60 | 14.83 | 25,081,914 | +0.11(+0.76%) |
Sep 21, 2005 | 14.97 | 14.97 | 14.71 | 14.72 | 26,353,568 | -0.25(-1.66%) |
Sep 20, 2005 | 14.99 | 15.20 | 14.96 | 14.96 | 37,305,648 | -0.08(-0.54%) |
Sep 19, 2005 | 15.21 | 15.21 | 15.02 | 15.04 | 11,144,229 | -0.14(-0.90%) |
Sep 16, 2005 | 15.06 | 15.19 | 15.00 | 15.18 | 20,499,938 | +0.13(+0.88%) |
Sep 15, 2005 | 15.03 | 15.05 | 15.00 | 15.05 | 82,462 | +0.00(+0.03%) |
Sep 14, 2005 | 15.06 | 15.14 | 15.03 | 15.04 | 13,431,667 | -0.02(-0.10%) |
Sep 13, 2005 | 15.16 | 15.16 | 15.06 | 15.06 | 8,676,874 | -0.13(-0.83%) |
Sep 12, 2005 | 15.18 | 15.19 | 15.13 | 15.19 | 13,251,947 | +0.05(+0.30%) |
Sep 09, 2005 | 15.03 | 15.17 | 15.02 | 15.14 | 13,024,288 | +0.13(+0.88%) |
Sep 08, 2005 | 15.03 | 15.09 | 15.01 | 15.01 | 12,308,761 | -0.09(-0.57%) |
Sep 07, 2005 | 15.15 | 15.16 | 15.05 | 15.10 | 16,964,520 | -0.04(-0.23%) |
Sep 06, 2005 | 15.00 | 15.13 | 14.99 | 15.13 | 16,713,385 | +0.18(+1.22%) |
Sep 02, 2005 | 14.98 | 15.03 | 14.92 | 14.95 | 11,836,477 | -0.01(-0.07%) |