Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.51 | 12.78 | 12.33 | 12.63 | 15,093,968 | +0.25(+1.99%) |
Nov 29, 2005 | 12.52 | 12.69 | 12.34 | 12.38 | 16,158,194 | -0.13(-1.05%) |
Nov 28, 2005 | 12.73 | 12.75 | 12.50 | 12.51 | 19,334,744 | -0.39(-3.00%) |
Nov 25, 2005 | 12.90 | 13.09 | 12.85 | 12.90 | 4,402,313 | -0.11(-0.81%) |
Nov 23, 2005 | 12.87 | 13.09 | 12.71 | 13.01 | 16,386,261 | +0.05(+0.38%) |
Nov 22, 2005 | 12.61 | 13.00 | 12.61 | 12.96 | 24,188,654 | +0.49(+3.95%) |
Nov 21, 2005 | 12.29 | 12.50 | 12.21 | 12.46 | 15,533,973 | +0.29(+2.36%) |
Nov 18, 2005 | 12.06 | 12.18 | 11.91 | 12.18 | 16,532,929 | +0.13(+1.09%) |
Nov 17, 2005 | 11.88 | 12.06 | 11.83 | 12.05 | 24,195,710 | +0.24(+2.05%) |
Nov 16, 2005 | 11.36 | 11.80 | 11.28 | 11.80 | 20,188,544 | +0.44(+3.86%) |
Nov 15, 2005 | 11.35 | 11.74 | 11.29 | 11.36 | 21,944,278 | +0.00(+0.04%) |
Nov 14, 2005 | 11.25 | 11.40 | 11.18 | 11.36 | 14,467,478 | +0.24(+2.14%) |
Nov 11, 2005 | 11.06 | 11.24 | 11.01 | 11.12 | 14,929,156 | +0.01(+0.11%) |
Nov 10, 2005 | 11.54 | 11.54 | 11.09 | 11.11 | 23,353,502 | -0.48(-4.11%) |
Nov 09, 2005 | 11.74 | 11.94 | 11.55 | 11.59 | 19,656,054 | -0.12(-1.03%) |
Nov 08, 2005 | 11.81 | 11.82 | 11.51 | 11.71 | 22,492,646 | -0.03(-0.24%) |
Nov 07, 2005 | 12.12 | 12.14 | 11.74 | 11.74 | 23,062,686 | -0.39(-3.21%) |
Nov 04, 2005 | 12.83 | 12.83 | 12.08 | 12.12 | 27,602,596 | -0.71(-5.52%) |
Nov 03, 2005 | 12.65 | 13.03 | 12.60 | 12.83 | 25,144,014 | +0.34(+2.75%) |
Nov 02, 2005 | 11.86 | 12.56 | 11.85 | 12.49 | 22,254,500 | +0.58(+4.85%) |
Nov 01, 2005 | 11.67 | 11.95 | 11.61 | 11.91 | 16,778,888 | +0.19(+1.59%) |
Oct 31, 2005 | 11.43 | 11.83 | 11.41 | 11.73 | 20,019,952 | +0.29(+2.55%) |
Oct 28, 2005 | 11.01 | 11.44 | 10.92 | 11.43 | 23,372,908 | +0.50(+4.59%) |
Oct 27, 2005 | 11.66 | 11.66 | 10.85 | 10.93 | 32,656,094 | -0.61(-5.25%) |
Oct 26, 2005 | 11.71 | 12.15 | 11.47 | 11.54 | 25,077,736 | -0.25(-2.10%) |
Oct 25, 2005 | 11.83 | 12.05 | 11.44 | 11.79 | 48,216,024 | -0.34(-2.77%) |
Oct 24, 2005 | 11.44 | 12.13 | 11.38 | 12.12 | 19,714,268 | +0.60(+5.24%) |
Oct 21, 2005 | 11.27 | 11.69 | 11.26 | 11.52 | 18,708,758 | +0.09(+0.75%) |
Oct 20, 2005 | 11.77 | 11.88 | 11.22 | 11.43 | 21,820,544 | -0.37(-3.14%) |
Oct 19, 2005 | 11.52 | 11.86 | 11.21 | 11.80 | 26,846,070 | +0.20(+1.69%) |
Oct 18, 2005 | 11.90 | 12.16 | 11.60 | 11.61 | 14,824,321 | -0.56(-4.57%) |
Oct 17, 2005 | 12.28 | 12.38 | 12.13 | 12.16 | 13,435,509 | +0.01(+0.05%) |
Oct 14, 2005 | 11.72 | 12.19 | 11.55 | 12.16 | 20,028,772 | +0.36(+3.01%) |
Oct 13, 2005 | 12.03 | 12.08 | 11.45 | 11.80 | 26,177,494 | -0.33(-2.73%) |
Oct 12, 2005 | 12.25 | 12.36 | 11.99 | 12.13 | 12,598,593 | -0.12(-1.02%) |
Oct 11, 2005 | 12.21 | 12.42 | 12.21 | 12.26 | 10,540,451 | +0.17(+1.40%) |
Oct 10, 2005 | 12.39 | 12.40 | 11.96 | 12.09 | 15,699,793 | -0.35(-2.84%) |
Oct 07, 2005 | 12.24 | 12.46 | 12.07 | 12.44 | 18,204,996 | +0.38(+3.19%) |
Oct 06, 2005 | 12.23 | 12.40 | 11.88 | 12.06 | 39,625,100 | -0.29(-2.36%) |
Oct 05, 2005 | 13.08 | 13.12 | 12.35 | 12.35 | 27,512,124 | -0.73(-5.60%) |
Oct 04, 2005 | 13.35 | 13.74 | 13.08 | 13.08 | 11,802,503 | -0.59(-4.34%) |
Oct 03, 2005 | 13.67 | 13.76 | 13.55 | 13.67 | 9,849,447 | +0.08(+0.58%) |
Sep 30, 2005 | 13.77 | 13.82 | 13.58 | 13.59 | 13,402,496 | -0.17(-1.27%) |
Sep 29, 2005 | 13.76 | 13.84 | 13.62 | 13.77 | 18,940,606 | +0.01(+0.06%) |
Sep 28, 2005 | 13.52 | 13.79 | 13.47 | 13.76 | 16,352,744 | +0.25(+1.84%) |
Sep 27, 2005 | 13.24 | 13.56 | 13.15 | 13.51 | 16,774,856 | +0.18(+1.37%) |
Sep 26, 2005 | 12.90 | 13.33 | 12.84 | 13.33 | 16,768,304 | +0.43(+3.35%) |
Sep 23, 2005 | 12.90 | 13.02 | 12.76 | 12.90 | 14,837,929 | -0.04(-0.29%) |
Sep 22, 2005 | 12.94 | 13.33 | 12.74 | 12.94 | 15,639,312 | -0.21(-1.59%) |
Sep 21, 2005 | 13.31 | 13.31 | 12.98 | 13.14 | 18,822,918 | +0.06(+0.49%) |
Sep 20, 2005 | 13.16 | 13.28 | 13.03 | 13.08 | 12,663,107 | -0.16(-1.20%) |
Sep 19, 2005 | 13.06 | 13.38 | 13.05 | 13.24 | 18,580,236 | +0.34(+2.66%) |
Sep 16, 2005 | 12.80 | 12.93 | 12.69 | 12.90 | 17,466,112 | +0.13(+1.06%) |
Sep 15, 2005 | 12.66 | 12.78 | 12.55 | 12.76 | 12,698,892 | +0.19(+1.53%) |
Sep 14, 2005 | 12.51 | 12.79 | 12.48 | 12.57 | 15,603,779 | +0.13(+1.04%) |
Sep 13, 2005 | 12.65 | 12.80 | 12.42 | 12.44 | 17,961,558 | -0.18(-1.42%) |
Sep 12, 2005 | 13.02 | 13.03 | 12.61 | 12.62 | 18,805,278 | -0.50(-3.78%) |
Sep 09, 2005 | 12.89 | 13.12 | 12.84 | 13.11 | 14,697,309 | +0.32(+2.53%) |
Sep 08, 2005 | 12.80 | 12.91 | 12.72 | 12.79 | 13,089,503 | +0.05(+0.42%) |
Sep 07, 2005 | 12.86 | 12.93 | 12.65 | 12.74 | 15,628,475 | -0.12(-0.96%) |
Sep 06, 2005 | 12.46 | 12.87 | 12.40 | 12.86 | 21,611,126 | +0.50(+4.03%) |
Sep 02, 2005 | 12.50 | 12.53 | 12.33 | 12.36 | 13,200,891 | -0.17(-1.35%) |