Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.44 | 12.71 | 12.27 | 12.57 | 15,170,110 | +0.24(+1.99%) |
Nov 29, 2005 | 12.45 | 12.62 | 12.28 | 12.32 | 16,239,705 | -0.13(-1.05%) |
Nov 28, 2005 | 12.66 | 12.68 | 12.44 | 12.45 | 19,432,280 | -0.38(-3.00%) |
Nov 25, 2005 | 12.83 | 13.03 | 12.78 | 12.84 | 4,424,520 | -0.10(-0.81%) |
Nov 23, 2005 | 12.80 | 13.03 | 12.65 | 12.94 | 16,468,922 | +0.05(+0.38%) |
Nov 22, 2005 | 12.55 | 12.94 | 12.55 | 12.89 | 24,310,674 | +0.49(+3.95%) |
Nov 21, 2005 | 12.23 | 12.43 | 12.15 | 12.40 | 15,612,334 | +0.29(+2.36%) |
Nov 18, 2005 | 12.00 | 12.12 | 11.85 | 12.12 | 16,616,330 | +0.13(+1.09%) |
Nov 17, 2005 | 11.82 | 12.00 | 11.77 | 11.98 | 24,317,766 | +0.24(+2.05%) |
Nov 16, 2005 | 11.31 | 11.74 | 11.22 | 11.74 | 20,290,386 | +0.44(+3.86%) |
Nov 15, 2005 | 11.30 | 11.68 | 11.23 | 11.31 | 22,054,976 | +0.00(+0.03%) |
Nov 14, 2005 | 11.20 | 11.35 | 11.13 | 11.30 | 14,540,460 | +0.24(+2.14%) |
Nov 11, 2005 | 11.01 | 11.18 | 10.95 | 11.07 | 15,004,466 | +0.01(+0.11%) |
Nov 10, 2005 | 11.48 | 11.48 | 11.03 | 11.05 | 23,471,310 | -0.47(-4.11%) |
Nov 09, 2005 | 11.68 | 11.88 | 11.49 | 11.53 | 19,755,210 | -0.12(-1.03%) |
Nov 08, 2005 | 11.75 | 11.76 | 11.45 | 11.65 | 22,606,110 | -0.03(-0.24%) |
Nov 07, 2005 | 12.06 | 12.08 | 11.68 | 11.68 | 23,179,026 | -0.39(-3.21%) |
Nov 04, 2005 | 12.77 | 12.77 | 12.02 | 12.06 | 27,741,836 | -0.70(-5.52%) |
Nov 03, 2005 | 12.59 | 12.96 | 12.53 | 12.77 | 25,270,852 | +0.34(+2.75%) |
Nov 02, 2005 | 11.80 | 12.50 | 11.80 | 12.43 | 22,366,762 | +0.57(+4.85%) |
Nov 01, 2005 | 11.61 | 11.89 | 11.55 | 11.85 | 16,863,530 | +0.19(+1.59%) |
Oct 31, 2005 | 11.38 | 11.77 | 11.36 | 11.67 | 20,120,944 | +0.29(+2.55%) |
Oct 28, 2005 | 10.96 | 11.39 | 10.86 | 11.38 | 23,490,812 | +0.50(+4.59%) |
Oct 27, 2005 | 11.61 | 11.61 | 10.80 | 10.88 | 32,820,828 | -0.60(-5.25%) |
Oct 26, 2005 | 11.65 | 12.09 | 11.41 | 11.48 | 25,204,240 | -0.25(-2.10%) |
Oct 25, 2005 | 11.77 | 11.99 | 11.38 | 11.73 | 48,459,252 | -0.33(-2.77%) |
Oct 24, 2005 | 11.38 | 12.07 | 11.32 | 12.06 | 19,813,716 | +0.60(+5.24%) |
Oct 21, 2005 | 11.21 | 11.63 | 11.20 | 11.46 | 18,803,136 | +0.08(+0.75%) |
Oct 20, 2005 | 11.71 | 11.82 | 11.16 | 11.37 | 21,930,618 | -0.37(-3.14%) |
Oct 19, 2005 | 11.46 | 11.80 | 11.15 | 11.74 | 26,981,496 | +0.20(+1.69%) |
Oct 18, 2005 | 11.84 | 12.10 | 11.54 | 11.55 | 14,899,102 | -0.55(-4.57%) |
Oct 17, 2005 | 12.22 | 12.32 | 12.07 | 12.10 | 13,503,285 | +0.01(+0.05%) |
Oct 14, 2005 | 11.66 | 12.13 | 11.49 | 12.10 | 20,129,808 | +0.35(+3.01%) |
Oct 13, 2005 | 11.97 | 12.02 | 11.39 | 11.74 | 26,309,548 | -0.33(-2.73%) |
Oct 12, 2005 | 12.18 | 12.30 | 11.93 | 12.07 | 12,662,147 | -0.12(-1.02%) |
Oct 11, 2005 | 12.15 | 12.35 | 12.15 | 12.20 | 10,593,623 | +0.17(+1.40%) |
Oct 10, 2005 | 12.33 | 12.34 | 11.90 | 12.03 | 15,778,991 | -0.35(-2.84%) |
Oct 07, 2005 | 12.18 | 12.40 | 12.01 | 12.38 | 18,296,832 | +0.38(+3.19%) |
Oct 06, 2005 | 12.17 | 12.34 | 11.82 | 12.00 | 39,824,988 | -0.29(-2.36%) |
Oct 05, 2005 | 13.02 | 13.05 | 12.29 | 12.29 | 27,650,910 | -0.73(-5.60%) |
Oct 04, 2005 | 13.28 | 13.67 | 13.02 | 13.02 | 11,862,041 | -0.59(-4.34%) |
Oct 03, 2005 | 13.60 | 13.69 | 13.48 | 13.61 | 9,899,133 | +0.08(+0.58%) |
Sep 30, 2005 | 13.70 | 13.76 | 13.51 | 13.53 | 13,470,105 | -0.17(-1.27%) |
Sep 29, 2005 | 13.69 | 13.78 | 13.55 | 13.70 | 19,036,152 | +0.01(+0.06%) |
Sep 28, 2005 | 13.45 | 13.72 | 13.40 | 13.69 | 16,435,236 | +0.25(+1.83%) |
Sep 27, 2005 | 13.18 | 13.49 | 13.08 | 13.45 | 16,859,478 | +0.18(+1.37%) |
Sep 26, 2005 | 12.83 | 13.26 | 12.77 | 13.26 | 16,852,892 | +0.43(+3.35%) |
Sep 23, 2005 | 12.83 | 12.95 | 12.70 | 12.83 | 14,912,779 | -0.04(-0.29%) |
Sep 22, 2005 | 12.87 | 13.27 | 12.67 | 12.87 | 15,718,205 | -0.21(-1.59%) |
Sep 21, 2005 | 13.24 | 13.25 | 12.91 | 13.08 | 18,917,870 | +0.06(+0.49%) |
Sep 20, 2005 | 13.10 | 13.21 | 12.97 | 13.02 | 12,726,987 | -0.16(-1.20%) |
Sep 19, 2005 | 13.00 | 13.31 | 12.99 | 13.17 | 18,673,964 | +0.34(+2.66%) |
Sep 16, 2005 | 12.73 | 12.87 | 12.63 | 12.83 | 17,554,220 | +0.13(+1.06%) |
Sep 15, 2005 | 12.59 | 12.71 | 12.49 | 12.70 | 12,762,952 | +0.19(+1.53%) |
Sep 14, 2005 | 12.44 | 12.73 | 12.42 | 12.51 | 15,682,492 | +0.13(+1.04%) |
Sep 13, 2005 | 12.59 | 12.73 | 12.36 | 12.38 | 18,052,166 | -0.18(-1.42%) |
Sep 12, 2005 | 12.95 | 12.97 | 12.55 | 12.56 | 18,900,142 | -0.49(-3.78%) |
Sep 09, 2005 | 12.83 | 13.05 | 12.78 | 13.05 | 14,771,450 | +0.32(+2.53%) |
Sep 08, 2005 | 12.73 | 12.85 | 12.65 | 12.73 | 13,155,534 | +0.05(+0.42%) |
Sep 07, 2005 | 12.80 | 12.87 | 12.59 | 12.67 | 15,707,314 | -0.12(-0.96%) |
Sep 06, 2005 | 12.40 | 12.81 | 12.34 | 12.80 | 21,720,142 | +0.50(+4.03%) |
Sep 02, 2005 | 12.43 | 12.47 | 12.27 | 12.30 | 13,267,483 | -0.17(-1.35%) |