Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.74 | 11.77 | 11.56 | 11.57 | 64,905,256 | -0.15(-1.26%) |
Nov 29, 2005 | 11.78 | 11.89 | 11.71 | 11.72 | 61,229,292 | -0.07(-0.56%) |
Nov 28, 2005 | 11.90 | 11.93 | 11.75 | 11.78 | 44,105,148 | -0.04(-0.37%) |
Nov 25, 2005 | 11.84 | 12.00 | 11.81 | 11.83 | 21,208,650 | +0.02(+0.14%) |
Nov 23, 2005 | 11.68 | 11.89 | 11.66 | 11.81 | 46,426,512 | +0.14(+1.22%) |
Nov 22, 2005 | 11.84 | 11.84 | 11.63 | 11.67 | 55,254,684 | -0.20(-1.66%) |
Nov 21, 2005 | 11.86 | 11.87 | 11.70 | 11.87 | 47,106,008 | +0.08(+0.65%) |
Nov 18, 2005 | 11.84 | 11.90 | 11.65 | 11.79 | 60,212,520 | +0.14(+1.17%) |
Nov 17, 2005 | 11.71 | 11.74 | 11.56 | 11.65 | 58,386,352 | -0.01(-0.09%) |
Nov 16, 2005 | 11.95 | 11.98 | 11.60 | 11.66 | 72,922,024 | -0.28(-2.38%) |
Nov 15, 2005 | 12.14 | 12.06 | 11.84 | 11.95 | 65,742,860 | -0.20(-1.62%) |
Nov 14, 2005 | 12.32 | 12.34 | 12.06 | 12.14 | 60,118,720 | -0.10(-0.80%) |
Nov 11, 2005 | 12.20 | 12.27 | 12.02 | 12.24 | 43,856,176 | +0.12(+0.99%) |
Nov 10, 2005 | 12.10 | 12.17 | 11.94 | 12.12 | 44,597,964 | +0.03(+0.23%) |
Nov 09, 2005 | 11.96 | 12.15 | 11.85 | 12.10 | 50,533,184 | +0.14(+1.14%) |
Nov 08, 2005 | 12.13 | 12.14 | 11.94 | 11.96 | 41,482,968 | -0.20(-1.62%) |
Nov 07, 2005 | 12.15 | 12.22 | 12.01 | 12.16 | 60,795,288 | +0.01(+0.04%) |
Nov 04, 2005 | 12.05 | 12.17 | 11.98 | 12.15 | 87,062,352 | +0.21(+1.78%) |
Nov 03, 2005 | 11.84 | 12.14 | 11.81 | 11.94 | 108,117,472 | +0.15(+1.25%) |
Nov 02, 2005 | 11.74 | 11.83 | 11.72 | 11.79 | 69,778,088 | +0.03(+0.23%) |
Nov 01, 2005 | 11.87 | 11.92 | 11.69 | 11.76 | 63,216,676 | -0.10(-0.87%) |
Oct 31, 2005 | 11.90 | 11.97 | 11.76 | 11.87 | 88,526,872 | +0.13(+1.12%) |
Oct 28, 2005 | 11.55 | 11.75 | 11.52 | 11.74 | 70,877,304 | +0.22(+1.90%) |
Oct 27, 2005 | 11.50 | 11.59 | 11.47 | 11.52 | 55,499,812 | +0.02(+0.19%) |
Oct 26, 2005 | 11.63 | 11.63 | 11.48 | 11.50 | 86,014,248 | -0.08(-0.66%) |
Oct 25, 2005 | 11.56 | 11.64 | 11.49 | 11.57 | 76,070,552 | +0.06(+0.52%) |
Oct 24, 2005 | 11.63 | 11.65 | 11.42 | 11.51 | 98,126,696 | -0.09(-0.75%) |
Oct 21, 2005 | 12.06 | 12.06 | 11.30 | 11.60 | 182,739,792 | -0.35(-2.97%) |
Oct 20, 2005 | 12.23 | 12.33 | 11.95 | 11.95 | 214,401,456 | -1.13(-8.64%) |
Oct 19, 2005 | 13.14 | 13.17 | 12.87 | 13.08 | 54,167,744 | -0.09(-0.66%) |
Oct 18, 2005 | 13.18 | 13.26 | 13.13 | 13.17 | 32,579,130 | +0.01(+0.04%) |
Oct 17, 2005 | 13.30 | 13.32 | 13.09 | 13.17 | 53,997,180 | -0.11(-0.82%) |
Oct 14, 2005 | 13.38 | 13.47 | 13.18 | 13.27 | 41,937,860 | -0.10(-0.74%) |
Oct 13, 2005 | 13.54 | 13.57 | 13.32 | 13.37 | 43,530,440 | -0.19(-1.37%) |
Oct 12, 2005 | 13.66 | 13.90 | 13.48 | 13.56 | 92,533,152 | +0.29(+2.22%) |
Oct 11, 2005 | 13.35 | 13.38 | 13.12 | 13.26 | 55,233,616 | -0.08(-0.61%) |
Oct 10, 2005 | 13.30 | 13.43 | 13.24 | 13.35 | 48,975,776 | +0.03(+0.25%) |
Oct 07, 2005 | 13.47 | 13.54 | 13.31 | 13.31 | 42,027,628 | -0.14(-1.05%) |
Oct 06, 2005 | 13.59 | 13.61 | 13.31 | 13.46 | 49,105,852 | -0.08(-0.61%) |
Oct 05, 2005 | 13.86 | 13.89 | 13.54 | 13.54 | 36,671,148 | -0.24(-1.74%) |
Oct 04, 2005 | 13.87 | 13.96 | 13.77 | 13.78 | 33,623,204 | -0.03(-0.20%) |
Oct 03, 2005 | 13.74 | 13.89 | 13.60 | 13.80 | 49,371,312 | +0.17(+1.28%) |
Sep 30, 2005 | 13.70 | 13.67 | 13.59 | 13.63 | 35,913,052 | -0.07(-0.48%) |
Sep 29, 2005 | 13.67 | 13.73 | 13.53 | 13.70 | 49,739,184 | +0.13(+0.92%) |
Sep 28, 2005 | 13.60 | 13.71 | 13.47 | 13.57 | 49,484,716 | +0.03(+0.24%) |
Sep 27, 2005 | 13.79 | 13.81 | 13.53 | 13.54 | 41,278,512 | -0.21(-1.55%) |
Sep 26, 2005 | 13.67 | 13.78 | 13.59 | 13.75 | 52,903,096 | +0.17(+1.29%) |
Sep 23, 2005 | 13.58 | 13.75 | 13.58 | 13.58 | 59,001,180 | -0.21(-1.50%) |
Sep 22, 2005 | 13.76 | 13.91 | 13.75 | 13.78 | 40,838,092 | -0.03(-0.24%) |
Sep 21, 2005 | 13.73 | 13.94 | 13.73 | 13.82 | 39,092,356 | -0.05(-0.35%) |
Sep 20, 2005 | 13.95 | 14.00 | 13.83 | 13.86 | 44,113,944 | -0.11(-0.78%) |
Sep 19, 2005 | 14.02 | 14.11 | 13.87 | 13.97 | 41,231,064 | -0.09(-0.66%) |
Sep 16, 2005 | 14.08 | 107.80 | 13.97 | 14.07 | 25,403,810 | +0.04(+0.27%) |
Sep 15, 2005 | 14.20 | 14.22 | 14.01 | 14.03 | 23,794,924 | -0.18(-1.27%) |
Sep 14, 2005 | 14.17 | 14.24 | 14.15 | 14.21 | 26,200,194 | +0.03(+0.19%) |
Sep 13, 2005 | 14.28 | 14.32 | 14.07 | 14.18 | 36,311,888 | -0.20(-1.37%) |
Sep 12, 2005 | 14.36 | 14.46 | 14.33 | 14.38 | 25,181,402 | +0.01(+0.04%) |
Sep 09, 2005 | 14.55 | 14.55 | 14.31 | 14.37 | 36,448,556 | -0.10(-0.68%) |
Sep 08, 2005 | 14.46 | 14.52 | 14.27 | 14.47 | 42,503,224 | +0.11(+0.80%) |
Sep 07, 2005 | 14.14 | 14.40 | 14.13 | 14.36 | 55,848,080 | +0.23(+1.66%) |
Sep 06, 2005 | 14.12 | 14.14 | 13.83 | 14.12 | 77,459,776 | +0.29(+2.13%) |
Sep 02, 2005 | 13.86 | 13.89 | 13.72 | 13.83 | 35,463,108 | +0.02(+0.12%) |