Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.08 | 12.08 | 11.94 | 12.00 | 63,167,176 | -0.07(-0.55%) |
Dec 29, 2005 | 12.14 | 12.16 | 12.06 | 12.07 | 48,227,900 | -0.08(-0.64%) |
Dec 28, 2005 | 12.18 | 12.25 | 12.12 | 12.14 | 49,836,644 | -0.02(-0.13%) |
Dec 27, 2005 | 12.33 | 12.35 | 12.16 | 12.16 | 48,507,944 | -0.17(-1.38%) |
Dec 23, 2005 | 12.35 | 12.38 | 12.29 | 12.33 | 42,005,340 | -0.05(-0.42%) |
Dec 22, 2005 | 12.37 | 12.43 | 12.26 | 12.38 | 48,940,740 | +0.01(+0.08%) |
Dec 21, 2005 | 12.37 | 12.59 | 12.32 | 12.37 | 68,606,936 | +0.02(+0.17%) |
Dec 20, 2005 | 12.51 | 12.50 | 12.28 | 12.35 | 94,117,120 | -0.16(-1.32%) |
Dec 19, 2005 | 11.62 | 12.97 | 12.44 | 12.51 | 278,304,224 | +0.90(+7.71%) |
Dec 16, 2005 | 11.73 | 11.80 | 11.60 | 11.62 | 137,944,192 | -0.11(-0.92%) |
Dec 15, 2005 | 11.76 | 11.88 | 11.58 | 11.73 | 82,405,240 | -0.03(-0.26%) |
Dec 14, 2005 | 11.48 | 11.84 | 11.47 | 11.76 | 128,757,376 | +0.28(+2.42%) |
Dec 13, 2005 | 10.85 | 11.52 | 10.85 | 11.48 | 175,368,176 | +0.70(+6.54%) |
Dec 12, 2005 | 10.62 | 10.80 | 10.43 | 10.78 | 111,864,600 | +0.18(+1.65%) |
Dec 09, 2005 | 10.80 | 10.83 | 10.58 | 10.60 | 82,397,856 | -0.20(-1.81%) |
Dec 08, 2005 | 10.86 | 10.87 | 10.76 | 10.80 | 58,216,372 | -0.06(-0.57%) |
Dec 07, 2005 | 10.90 | 10.94 | 10.81 | 10.86 | 66,750,216 | -0.02(-0.19%) |
Dec 06, 2005 | 11.02 | 11.02 | 10.86 | 10.88 | 65,861,112 | -0.11(-0.98%) |
Dec 05, 2005 | 10.96 | 11.01 | 10.91 | 10.99 | 57,437,072 | +0.03(+0.23%) |
Dec 02, 2005 | 10.99 | 11.02 | 10.92 | 10.96 | 42,323,280 | -0.04(-0.37%) |
Dec 01, 2005 | 10.94 | 11.03 | 10.91 | 11.00 | 58,907,832 | +0.09(+0.85%) |
Nov 30, 2005 | 11.06 | 11.09 | 10.90 | 10.91 | 68,850,832 | -0.14(-1.26%) |
Nov 29, 2005 | 11.11 | 11.21 | 11.04 | 11.05 | 64,951,408 | -0.06(-0.56%) |
Nov 28, 2005 | 11.22 | 11.25 | 11.07 | 11.11 | 46,786,288 | -0.04(-0.37%) |
Nov 25, 2005 | 11.17 | 11.32 | 11.13 | 11.15 | 22,497,920 | +0.02(+0.14%) |
Nov 23, 2005 | 11.01 | 11.21 | 11.00 | 11.14 | 49,248,768 | +0.13(+1.22%) |
Nov 22, 2005 | 11.17 | 11.17 | 10.97 | 11.00 | 58,613,604 | -0.19(-1.66%) |
Nov 21, 2005 | 11.18 | 11.19 | 11.03 | 11.19 | 49,969,572 | +0.07(+0.65%) |
Nov 18, 2005 | 11.17 | 11.22 | 10.99 | 11.11 | 63,872,820 | +0.13(+1.17%) |
Nov 17, 2005 | 11.04 | 11.07 | 10.89 | 10.99 | 61,935,644 | -0.01(-0.09%) |
Nov 16, 2005 | 11.27 | 11.29 | 10.94 | 11.00 | 77,354,936 | -0.27(-2.38%) |
Nov 15, 2005 | 11.45 | 11.37 | 11.17 | 11.26 | 69,739,352 | -0.19(-1.62%) |
Nov 14, 2005 | 11.61 | 11.63 | 11.37 | 11.45 | 63,773,320 | -0.09(-0.80%) |
Nov 11, 2005 | 11.50 | 11.56 | 11.34 | 11.54 | 46,522,180 | +0.11(+0.99%) |
Nov 10, 2005 | 11.40 | 11.47 | 11.26 | 11.43 | 47,309,064 | +0.03(+0.23%) |
Nov 09, 2005 | 11.27 | 11.45 | 11.17 | 11.40 | 53,605,084 | +0.13(+1.14%) |
Nov 08, 2005 | 11.43 | 11.44 | 11.25 | 11.27 | 44,004,708 | -0.19(-1.62%) |
Nov 07, 2005 | 11.45 | 11.52 | 11.32 | 11.46 | 64,491,016 | +0.01(+0.04%) |
Nov 04, 2005 | 11.36 | 11.47 | 11.29 | 11.45 | 92,354,848 | +0.20(+1.78%) |
Nov 03, 2005 | 11.17 | 11.45 | 11.13 | 11.25 | 114,689,912 | +0.14(+1.25%) |
Nov 02, 2005 | 11.07 | 11.16 | 11.05 | 11.11 | 74,019,872 | +0.03(+0.23%) |
Nov 01, 2005 | 11.19 | 11.24 | 11.02 | 11.09 | 67,059,604 | -0.10(-0.87%) |
Oct 31, 2005 | 11.22 | 11.28 | 11.09 | 11.19 | 93,908,400 | +0.12(+1.12%) |
Oct 28, 2005 | 10.89 | 11.08 | 10.86 | 11.06 | 75,185,912 | +0.21(+1.90%) |
Oct 27, 2005 | 10.84 | 10.93 | 10.82 | 10.86 | 58,873,628 | +0.02(+0.19%) |
Oct 26, 2005 | 10.96 | 10.96 | 10.83 | 10.84 | 91,243,032 | -0.07(-0.66%) |
Oct 25, 2005 | 10.89 | 10.97 | 10.83 | 10.91 | 80,694,856 | +0.06(+0.52%) |
Oct 24, 2005 | 10.97 | 10.98 | 10.77 | 10.85 | 104,091,792 | -0.08(-0.75%) |
Oct 21, 2005 | 11.37 | 11.37 | 10.66 | 10.93 | 193,848,512 | -0.33(-2.97%) |
Oct 20, 2005 | 11.53 | 11.62 | 11.26 | 11.27 | 227,434,864 | -1.07(-8.64%) |
Oct 19, 2005 | 12.39 | 12.42 | 12.13 | 12.33 | 57,460,588 | -0.08(-0.66%) |
Oct 18, 2005 | 12.42 | 12.50 | 12.38 | 12.42 | 34,559,608 | +0.01(+0.04%) |
Oct 17, 2005 | 12.53 | 12.56 | 12.34 | 12.41 | 57,279,656 | -0.10(-0.82%) |
Oct 14, 2005 | 12.61 | 12.70 | 12.43 | 12.51 | 44,487,252 | -0.09(-0.73%) |
Oct 13, 2005 | 12.77 | 12.79 | 12.56 | 12.61 | 46,176,644 | -0.17(-1.37%) |
Oct 12, 2005 | 12.88 | 13.11 | 12.71 | 12.78 | 98,158,216 | +0.28(+2.22%) |
Oct 11, 2005 | 12.58 | 12.62 | 12.37 | 12.50 | 58,591,256 | -0.08(-0.61%) |
Oct 10, 2005 | 12.53 | 12.66 | 12.48 | 12.58 | 51,953,000 | +0.03(+0.25%) |
Oct 07, 2005 | 12.70 | 12.76 | 12.55 | 12.55 | 44,582,476 | -0.13(-1.05%) |
Oct 06, 2005 | 12.81 | 12.83 | 12.55 | 12.68 | 52,090,984 | -0.08(-0.60%) |
Oct 05, 2005 | 13.07 | 13.10 | 12.76 | 12.76 | 38,900,376 | -0.23(-1.74%) |
Oct 04, 2005 | 13.07 | 13.16 | 12.98 | 12.99 | 35,667,148 | -0.03(-0.20%) |