Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.94 | 12.04 | 11.87 | 11.89 | 69,723,888 | +0.02(+0.17%) |
Nov 29, 2005 | 11.85 | 12.10 | 11.85 | 11.87 | 92,371,160 | +0.02(+0.17%) |
Nov 28, 2005 | 11.90 | 11.96 | 11.85 | 11.85 | 55,215,296 | -0.05(-0.40%) |
Nov 25, 2005 | 11.91 | 11.96 | 11.85 | 11.90 | 26,292,906 | +0.07(+0.63%) |
Nov 23, 2005 | 11.70 | 11.91 | 11.70 | 11.83 | 83,892,248 | +0.11(+0.93%) |
Nov 22, 2005 | 11.53 | 11.85 | 11.51 | 11.72 | 104,715,312 | +0.15(+1.29%) |
Nov 21, 2005 | 11.56 | 11.58 | 11.53 | 11.57 | 78,073,248 | +0.03(+0.23%) |
Nov 18, 2005 | 11.80 | 11.80 | 11.44 | 11.54 | 202,644,912 | -0.24(-2.02%) |
Nov 17, 2005 | 11.70 | 11.79 | 11.68 | 11.78 | 70,326,920 | +0.10(+0.87%) |
Nov 16, 2005 | 11.67 | 11.77 | 11.60 | 11.68 | 65,136,024 | -0.03(-0.29%) |
Nov 15, 2005 | 11.74 | 11.82 | 11.67 | 11.71 | 64,947,400 | -0.05(-0.46%) |
Nov 14, 2005 | 11.81 | 11.84 | 11.70 | 11.77 | 52,623,404 | -0.08(-0.69%) |
Nov 11, 2005 | 11.63 | 11.87 | 11.59 | 11.85 | 122,194,304 | +0.22(+1.87%) |
Nov 10, 2005 | 11.70 | 11.77 | 11.54 | 11.63 | 211,538,016 | -0.41(-3.38%) |
Nov 09, 2005 | 12.06 | 12.10 | 12.00 | 12.04 | 102,985,048 | -0.07(-0.62%) |
Nov 08, 2005 | 12.06 | 12.18 | 12.02 | 12.11 | 56,350,936 | +0.01(+0.06%) |
Nov 07, 2005 | 12.12 | 12.19 | 12.04 | 12.10 | 63,338,952 | -0.01(-0.11%) |
Nov 04, 2005 | 11.89 | 12.12 | 11.89 | 12.12 | 63,269,832 | +0.24(+2.06%) |
Nov 03, 2005 | 12.02 | 12.03 | 11.85 | 11.87 | 71,254,912 | -0.08(-0.68%) |
Nov 02, 2005 | 11.79 | 12.02 | 11.74 | 11.96 | 89,887,896 | +0.10(+0.86%) |
Nov 01, 2005 | 11.75 | 11.87 | 11.70 | 11.85 | 65,336,544 | +0.02(+0.17%) |
Oct 31, 2005 | 11.64 | 11.89 | 11.63 | 11.83 | 117,212,968 | +0.21(+1.81%) |
Oct 28, 2005 | 11.62 | 11.68 | 11.57 | 11.62 | 64,557,396 | +0.06(+0.53%) |
Oct 27, 2005 | 11.54 | 11.69 | 11.52 | 11.56 | 57,944,700 | -0.03(-0.29%) |
Oct 26, 2005 | 11.58 | 11.67 | 11.56 | 11.60 | 54,728,988 | -0.01(-0.12%) |
Oct 25, 2005 | 11.54 | 11.66 | 11.51 | 11.61 | 69,486,512 | -0.03(-0.23%) |
Oct 24, 2005 | 11.58 | 11.65 | 11.47 | 11.64 | 65,637,336 | +0.09(+0.76%) |
Oct 21, 2005 | 11.62 | 11.65 | 11.49 | 11.55 | 86,076,112 | +0.07(+0.59%) |
Oct 20, 2005 | 11.66 | 11.76 | 11.46 | 11.48 | 76,179,560 | -0.18(-1.57%) |
Oct 19, 2005 | 11.47 | 11.67 | 11.41 | 11.66 | 79,753,176 | +0.15(+1.30%) |
Oct 18, 2005 | 11.61 | 11.66 | 11.51 | 11.51 | 60,424,424 | -0.13(-1.11%) |
Oct 17, 2005 | 11.69 | 11.78 | 11.62 | 11.64 | 50,661,368 | -0.07(-0.58%) |
Oct 14, 2005 | 11.77 | 11.78 | 11.64 | 11.71 | 52,604,732 | -0.02(-0.17%) |
Oct 13, 2005 | 11.75 | 11.85 | 11.66 | 11.73 | 67,152,104 | -0.09(-0.75%) |
Oct 12, 2005 | 11.63 | 11.86 | 11.51 | 11.82 | 126,072,512 | +0.16(+1.40%) |
Oct 11, 2005 | 11.82 | 11.89 | 11.62 | 11.66 | 81,633,832 | -0.20(-1.71%) |
Oct 10, 2005 | 11.87 | 11.94 | 11.70 | 11.86 | 85,369,808 | -0.10(-0.79%) |
Oct 07, 2005 | 12.03 | 12.07 | 11.94 | 11.96 | 52,452,924 | -0.07(-0.56%) |
Oct 06, 2005 | 11.89 | 12.02 | 11.87 | 12.02 | 89,056,112 | +0.16(+1.31%) |
Oct 05, 2005 | 11.99 | 12.06 | 11.87 | 11.87 | 59,904,284 | -0.12(-0.96%) |
Oct 04, 2005 | 12.04 | 12.14 | 11.97 | 11.98 | 68,312,080 | -0.05(-0.39%) |
Oct 03, 2005 | 12.16 | 12.29 | 12.02 | 12.03 | 70,363,928 | -0.12(-1.00%) |
Sep 30, 2005 | 12.06 | 12.17 | 11.97 | 12.15 | 82,994,624 | +0.04(+0.34%) |
Sep 29, 2005 | 12.14 | 12.17 | 12.04 | 12.11 | 82,874,120 | -0.04(-0.33%) |
Sep 28, 2005 | 12.04 | 12.24 | 12.03 | 12.15 | 80,262,184 | +0.14(+1.13%) |
Sep 27, 2005 | 12.12 | 12.16 | 12.00 | 12.02 | 74,399,464 | -0.14(-1.12%) |
Sep 26, 2005 | 12.31 | 12.33 | 12.12 | 12.15 | 83,262,984 | -0.09(-0.72%) |
Sep 23, 2005 | 12.24 | 12.32 | 12.17 | 12.24 | 56,159,088 | -0.04(-0.33%) |
Sep 22, 2005 | 12.28 | 12.30 | 11.99 | 12.28 | 70,793,928 | +0.18(+1.46%) |
Sep 21, 2005 | 12.13 | 12.20 | 12.02 | 12.10 | 78,485,608 | -0.08(-0.67%) |
Sep 20, 2005 | 12.25 | 12.47 | 12.10 | 12.19 | 84,565,296 | -0.14(-1.10%) |
Sep 19, 2005 | 12.41 | 12.43 | 12.21 | 12.32 | 67,428,136 | -0.17(-1.36%) |
Sep 16, 2005 | 12.29 | 12.54 | 12.17 | 12.49 | 110,860,912 | +0.26(+2.16%) |
Sep 15, 2005 | 12.15 | 12.27 | 12.14 | 12.23 | 82,472,768 | +0.13(+1.06%) |
Sep 14, 2005 | 12.38 | 12.44 | 12.09 | 12.10 | 84,441,904 | -0.28(-2.25%) |
Sep 13, 2005 | 12.38 | 12.47 | 12.37 | 12.38 | 77,330,584 | -0.16(-1.24%) |
Sep 12, 2005 | 12.48 | 12.59 | 12.44 | 12.53 | 71,775,040 | -0.07(-0.54%) |
Sep 09, 2005 | 12.48 | 12.65 | 12.46 | 12.60 | 67,887,688 | +0.14(+1.14%) |
Sep 08, 2005 | 12.40 | 12.57 | 12.37 | 12.46 | 80,165,912 | -0.02(-0.16%) |
Sep 07, 2005 | 12.32 | 12.51 | 12.27 | 12.48 | 87,085,224 | +0.14(+1.10%) |
Sep 06, 2005 | 12.19 | 12.38 | 12.17 | 12.34 | 89,466,504 | +0.33(+2.71%) |
Sep 02, 2005 | 11.99 | 12.25 | 11.96 | 12.02 | 47,550,844 | +0.05(+0.40%) |