Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.06 | 11.09 | 10.90 | 10.91 | 68,857,944 | -0.14(-1.26%) |
Nov 29, 2005 | 11.11 | 11.21 | 11.04 | 11.05 | 64,958,120 | -0.06(-0.56%) |
Nov 28, 2005 | 11.22 | 11.25 | 11.07 | 11.11 | 46,791,124 | -0.04(-0.37%) |
Nov 25, 2005 | 11.16 | 11.31 | 11.13 | 11.15 | 22,500,244 | +0.02(+0.14%) |
Nov 23, 2005 | 11.01 | 11.21 | 11.00 | 11.13 | 49,253,856 | +0.13(+1.22%) |
Nov 22, 2005 | 11.16 | 11.16 | 10.96 | 11.00 | 58,619,660 | -0.19(-1.66%) |
Nov 21, 2005 | 11.18 | 11.19 | 11.03 | 11.19 | 49,974,736 | +0.07(+0.65%) |
Nov 18, 2005 | 11.16 | 11.22 | 10.98 | 11.11 | 63,879,424 | +0.13(+1.17%) |
Nov 17, 2005 | 11.04 | 11.07 | 10.89 | 10.98 | 61,942,044 | -0.01(-0.09%) |
Nov 16, 2005 | 11.27 | 11.29 | 10.94 | 11.00 | 77,362,928 | -0.27(-2.38%) |
Nov 15, 2005 | 11.45 | 11.37 | 11.16 | 11.26 | 69,746,560 | -0.19(-1.62%) |
Nov 14, 2005 | 11.61 | 11.63 | 11.37 | 11.45 | 63,779,912 | -0.09(-0.80%) |
Nov 11, 2005 | 11.50 | 11.56 | 11.33 | 11.54 | 46,526,988 | +0.11(+0.99%) |
Nov 10, 2005 | 11.40 | 11.47 | 11.26 | 11.43 | 47,313,952 | +0.03(+0.23%) |
Nov 09, 2005 | 11.27 | 11.45 | 11.17 | 11.40 | 53,610,624 | +0.13(+1.14%) |
Nov 08, 2005 | 11.43 | 11.44 | 11.25 | 11.27 | 44,009,252 | -0.19(-1.62%) |
Nov 07, 2005 | 11.45 | 11.52 | 11.32 | 11.46 | 64,497,680 | +0.01(+0.04%) |
Nov 04, 2005 | 11.36 | 11.47 | 11.29 | 11.45 | 92,364,392 | +0.20(+1.78%) |
Nov 03, 2005 | 11.16 | 11.45 | 11.13 | 11.25 | 114,701,760 | +0.14(+1.25%) |
Nov 02, 2005 | 11.07 | 11.15 | 11.05 | 11.11 | 74,027,528 | +0.03(+0.23%) |
Nov 01, 2005 | 11.19 | 11.24 | 11.02 | 11.09 | 67,066,532 | -0.10(-0.87%) |
Oct 31, 2005 | 11.22 | 11.28 | 11.09 | 11.19 | 93,918,104 | +0.12(+1.12%) |
Oct 28, 2005 | 10.89 | 11.08 | 10.86 | 11.06 | 75,193,680 | +0.21(+1.90%) |
Oct 27, 2005 | 10.84 | 10.93 | 10.81 | 10.86 | 58,879,712 | +0.02(+0.19%) |
Oct 26, 2005 | 10.96 | 10.96 | 10.83 | 10.84 | 91,252,456 | -0.07(-0.66%) |
Oct 25, 2005 | 10.89 | 10.97 | 10.83 | 10.91 | 80,703,200 | +0.06(+0.52%) |
Oct 24, 2005 | 10.96 | 10.98 | 10.77 | 10.85 | 104,102,552 | -0.08(-0.75%) |
Oct 21, 2005 | 11.37 | 11.37 | 10.66 | 10.93 | 193,868,544 | -0.33(-2.97%) |
Oct 20, 2005 | 11.53 | 11.62 | 11.26 | 11.27 | 227,458,368 | -1.07(-8.64%) |
Oct 19, 2005 | 12.39 | 12.42 | 12.13 | 12.33 | 57,466,524 | -0.08(-0.66%) |
Oct 18, 2005 | 12.42 | 12.50 | 12.38 | 12.42 | 34,563,180 | +0.01(+0.04%) |
Oct 17, 2005 | 12.53 | 12.55 | 12.34 | 12.41 | 57,285,576 | -0.10(-0.82%) |
Oct 14, 2005 | 12.61 | 12.70 | 12.43 | 12.51 | 44,491,848 | -0.09(-0.73%) |
Oct 13, 2005 | 12.77 | 12.79 | 12.55 | 12.61 | 46,181,416 | -0.17(-1.37%) |
Oct 12, 2005 | 12.88 | 13.10 | 12.71 | 12.78 | 98,168,360 | +0.28(+2.22%) |
Oct 11, 2005 | 12.58 | 12.62 | 12.36 | 12.50 | 58,597,308 | -0.08(-0.61%) |
Oct 10, 2005 | 12.53 | 12.66 | 12.48 | 12.58 | 51,958,372 | +0.03(+0.25%) |
Oct 07, 2005 | 12.70 | 12.76 | 12.55 | 12.55 | 44,587,084 | -0.13(-1.05%) |
Oct 06, 2005 | 12.81 | 12.83 | 12.55 | 12.68 | 52,096,364 | -0.08(-0.60%) |
Oct 05, 2005 | 13.07 | 13.09 | 12.76 | 12.76 | 38,904,396 | -0.23(-1.74%) |
Oct 04, 2005 | 13.07 | 13.16 | 12.98 | 12.99 | 35,670,836 | -0.03(-0.20%) |
Oct 03, 2005 | 12.96 | 13.09 | 12.82 | 13.01 | 52,377,992 | +0.16(+1.28%) |
Sep 30, 2005 | 12.91 | 12.88 | 12.81 | 12.85 | 38,100,136 | -0.06(-0.48%) |
Sep 29, 2005 | 12.89 | 12.94 | 12.75 | 12.91 | 52,768,268 | +0.12(+0.93%) |
Sep 28, 2005 | 12.82 | 12.92 | 12.69 | 12.79 | 52,498,300 | +0.03(+0.24%) |
Sep 27, 2005 | 13.00 | 13.02 | 12.75 | 12.76 | 43,792,348 | -0.20(-1.55%) |
Sep 26, 2005 | 12.88 | 12.99 | 12.81 | 12.96 | 56,124,860 | +0.16(+1.29%) |
Sep 23, 2005 | 12.80 | 12.96 | 12.80 | 12.80 | 62,594,316 | -0.20(-1.50%) |
Sep 22, 2005 | 12.97 | 13.11 | 12.96 | 12.99 | 43,325,108 | -0.03(-0.24%) |
Sep 21, 2005 | 12.95 | 13.14 | 12.94 | 13.02 | 41,473,052 | -0.05(-0.36%) |
Sep 20, 2005 | 13.15 | 13.20 | 13.04 | 13.07 | 46,800,452 | -0.10(-0.78%) |
Sep 19, 2005 | 13.22 | 13.30 | 13.07 | 13.17 | 43,742,008 | -0.09(-0.66%) |
Sep 16, 2005 | 13.27 | 101.62 | 13.17 | 13.26 | 26,950,886 | +0.04(+0.27%) |
Sep 15, 2005 | 13.38 | 13.40 | 13.20 | 13.22 | 25,244,020 | -0.17(-1.27%) |
Sep 14, 2005 | 13.36 | 13.42 | 13.34 | 13.39 | 27,795,768 | +0.03(+0.19%) |
Sep 13, 2005 | 13.46 | 13.50 | 13.26 | 13.37 | 38,523,256 | -0.19(-1.37%) |
Sep 12, 2005 | 13.53 | 13.63 | 13.51 | 13.55 | 26,714,934 | +0.01(+0.04%) |
Sep 09, 2005 | 13.71 | 13.71 | 13.49 | 13.55 | 38,668,248 | -0.09(-0.68%) |
Sep 08, 2005 | 13.63 | 13.69 | 13.45 | 13.64 | 45,091,644 | +0.11(+0.80%) |
Sep 07, 2005 | 13.33 | 13.57 | 13.32 | 13.53 | 59,249,192 | +0.22(+1.66%) |
Sep 06, 2005 | 13.31 | 13.33 | 13.03 | 13.31 | 82,177,024 | +0.28(+2.13%) |
Sep 02, 2005 | 13.07 | 13.09 | 12.93 | 13.03 | 37,622,788 | +0.02(+0.12%) |