Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.96 | 21.02 | 20.92 | 20.96 | 73,773,512 | +0.00(+0.00%) |
Nov 29, 2005 | 21.02 | 21.04 | 20.89 | 20.96 | 81,286,824 | -0.05(-0.25%) |
Nov 28, 2005 | 21.04 | 21.09 | 20.84 | 21.01 | 75,969,304 | -0.01(-0.04%) |
Nov 25, 2005 | 21.05 | 21.15 | 20.79 | 21.02 | 58,228,252 | -0.12(-0.57%) |
Nov 23, 2005 | 21.13 | 21.27 | 21.00 | 21.14 | 93,170,616 | +0.01(+0.04%) |
Nov 22, 2005 | 21.24 | 21.26 | 21.09 | 21.13 | 137,759,888 | -0.19(-0.89%) |
Nov 21, 2005 | 21.25 | 21.38 | 20.82 | 21.32 | 86,418,560 | +0.07(+0.32%) |
Nov 18, 2005 | 21.39 | 21.39 | 21.12 | 21.25 | 99,632,776 | +0.08(+0.36%) |
Nov 17, 2005 | 21.08 | 21.20 | 21.02 | 21.18 | 120,658,848 | +0.17(+0.83%) |
Nov 16, 2005 | 20.80 | 21.11 | 20.77 | 21.00 | 113,233,208 | +0.18(+0.87%) |
Nov 15, 2005 | 20.69 | 20.85 | 20.63 | 20.82 | 85,964,456 | +0.11(+0.55%) |
Nov 14, 2005 | 20.71 | 20.77 | 20.59 | 20.71 | 88,697,896 | +0.05(+0.26%) |
Nov 11, 2005 | 20.55 | 20.74 | 20.54 | 20.65 | 68,613,608 | +0.14(+0.70%) |
Nov 10, 2005 | 20.40 | 20.55 | 20.17 | 20.51 | 96,840,976 | +0.10(+0.48%) |
Nov 09, 2005 | 20.43 | 20.55 | 20.40 | 20.41 | 78,537,072 | -0.07(-0.33%) |
Nov 08, 2005 | 20.39 | 20.58 | 20.27 | 20.48 | 79,374,744 | +0.03(+0.15%) |
Nov 07, 2005 | 20.23 | 20.50 | 20.21 | 20.45 | 101,844,720 | +0.27(+1.31%) |
Nov 04, 2005 | 20.08 | 20.22 | 20.02 | 20.18 | 75,903,768 | +0.17(+0.83%) |
Nov 03, 2005 | 20.14 | 20.17 | 19.87 | 20.02 | 96,980,816 | -0.02(-0.08%) |
Nov 02, 2005 | 19.63 | 20.06 | 19.63 | 20.03 | 99,632,408 | +0.38(+1.93%) |
Nov 01, 2005 | 19.39 | 19.76 | 19.39 | 19.65 | 94,374,976 | +0.20(+1.01%) |
Oct 31, 2005 | 19.39 | 19.53 | 19.31 | 19.46 | 99,836,048 | +0.13(+0.67%) |
Oct 28, 2005 | 19.00 | 19.38 | 19.00 | 19.33 | 143,606,368 | +0.51(+2.74%) |
Oct 27, 2005 | 19.09 | 21.98 | 18.81 | 18.81 | 83,030,096 | -0.20(-1.04%) |
Oct 26, 2005 | 18.90 | 19.18 | 18.87 | 19.01 | 76,945,800 | +0.06(+0.32%) |
Oct 25, 2005 | 18.89 | 19.02 | 18.80 | 18.95 | 54,716,708 | -0.05(-0.28%) |
Oct 24, 2005 | 18.84 | 19.00 | 18.68 | 19.00 | 69,491,696 | +0.24(+1.29%) |
Oct 21, 2005 | 18.92 | 18.93 | 18.60 | 18.76 | 91,711,816 | -0.01(-0.04%) |
Oct 20, 2005 | 18.96 | 19.02 | 18.73 | 18.77 | 77,715,816 | -0.23(-1.20%) |
Oct 19, 2005 | 18.59 | 18.99 | 18.55 | 18.99 | 87,949,752 | +0.39(+2.12%) |
Oct 18, 2005 | 18.53 | 18.80 | 18.51 | 18.60 | 91,992,464 | +0.03(+0.16%) |
Oct 17, 2005 | 18.68 | 18.69 | 18.50 | 18.57 | 61,986,288 | -0.11(-0.57%) |
Oct 14, 2005 | 18.71 | 18.72 | 18.55 | 18.68 | 71,144,336 | +0.06(+0.32%) |
Oct 13, 2005 | 18.40 | 19.37 | 18.37 | 18.62 | 92,717,192 | +0.22(+1.19%) |
Oct 12, 2005 | 18.54 | 18.70 | 18.37 | 18.40 | 94,172,992 | -0.08(-0.45%) |
Oct 11, 2005 | 18.56 | 18.59 | 18.36 | 18.48 | 101,162,520 | -0.04(-0.20%) |
Oct 10, 2005 | 18.68 | 18.68 | 18.43 | 18.52 | 64,581,444 | -0.10(-0.53%) |
Oct 07, 2005 | 18.75 | 18.81 | 18.56 | 18.62 | 67,084,068 | -0.11(-0.57%) |
Oct 06, 2005 | 18.67 | 18.89 | 18.57 | 18.72 | 107,833,768 | +0.05(+0.24%) |
Oct 05, 2005 | 18.96 | 18.96 | 18.68 | 18.68 | 80,298,040 | -0.23(-1.24%) |
Oct 04, 2005 | 19.20 | 19.22 | 18.74 | 18.91 | 188,056,192 | -0.39(-2.04%) |
Oct 03, 2005 | 19.46 | 19.48 | 19.26 | 19.31 | 73,104,656 | -0.17(-0.89%) |
Sep 30, 2005 | 19.62 | 19.65 | 19.39 | 19.48 | 76,162,296 | -0.16(-0.81%) |
Sep 29, 2005 | 19.39 | 19.68 | 19.31 | 19.64 | 88,245,376 | +0.20(+1.05%) |
Sep 28, 2005 | 19.22 | 19.59 | 19.21 | 19.43 | 93,809,072 | +0.25(+1.30%) |
Sep 27, 2005 | 19.21 | 19.27 | 19.15 | 19.18 | 64,479,400 | +0.05(+0.28%) |
Sep 26, 2005 | 19.23 | 19.30 | 19.09 | 19.13 | 74,240,560 | +0.00(+0.00%) |
Sep 23, 2005 | 19.13 | 19.34 | 19.02 | 19.13 | 87,703,240 | -0.05(-0.28%) |
Sep 22, 2005 | 19.18 | 19.38 | 19.04 | 19.18 | 94,202,664 | -0.11(-0.59%) |
Sep 21, 2005 | 19.53 | 19.61 | 19.25 | 19.30 | 89,880,544 | -0.27(-1.35%) |
Sep 20, 2005 | 19.74 | 19.85 | 19.45 | 19.56 | 80,741,640 | -0.12(-0.62%) |
Sep 19, 2005 | 19.75 | 19.89 | 19.58 | 19.68 | 81,697,400 | -0.05(-0.27%) |
Sep 16, 2005 | 19.94 | 19.99 | 19.66 | 19.74 | 247,892,720 | -0.15(-0.76%) |
Sep 15, 2005 | 19.96 | 20.01 | 19.85 | 19.89 | 79,744,440 | -0.03(-0.15%) |
Sep 14, 2005 | 20.08 | 20.17 | 19.91 | 19.92 | 72,612,744 | -0.13(-0.64%) |
Sep 13, 2005 | 20.09 | 20.26 | 19.96 | 20.05 | 83,772,704 | -0.10(-0.49%) |
Sep 12, 2005 | 20.15 | 20.25 | 20.08 | 20.15 | 53,009,256 | +0.02(+0.11%) |
Sep 09, 2005 | 20.15 | 20.30 | 20.08 | 20.12 | 54,838,584 | -0.02(-0.11%) |
Sep 08, 2005 | 20.29 | 20.35 | 20.08 | 20.15 | 69,354,256 | -0.18(-0.89%) |
Sep 07, 2005 | 20.40 | 20.52 | 20.30 | 20.33 | 58,971,196 | -0.11(-0.56%) |
Sep 06, 2005 | 20.49 | 20.66 | 20.43 | 20.44 | 60,872,604 | -0.02(-0.07%) |
Sep 02, 2005 | 20.60 | 20.65 | 20.42 | 20.46 | 68,712,080 | -0.14(-0.66%) |