Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.27 | 14.32 | 14.13 | 14.19 | 18,355,666 | -0.04(-0.28%) |
Nov 29, 2005 | 14.22 | 14.38 | 14.16 | 14.23 | 21,152,296 | +0.05(+0.33%) |
Nov 28, 2005 | 14.37 | 14.39 | 14.13 | 14.18 | 23,912,948 | -0.16(-1.09%) |
Nov 25, 2005 | 14.02 | 14.49 | 14.02 | 14.34 | 19,303,258 | +0.27(+1.95%) |
Nov 23, 2005 | 13.75 | 14.15 | 13.71 | 14.06 | 28,813,776 | +0.32(+2.34%) |
Nov 22, 2005 | 13.64 | 14.07 | 13.61 | 13.74 | 27,931,912 | +0.10(+0.75%) |
Nov 21, 2005 | 13.49 | 13.74 | 12.86 | 13.64 | 18,801,420 | +0.13(+0.99%) |
Nov 18, 2005 | 13.73 | 13.84 | 13.41 | 13.51 | 31,693,572 | -0.08(-0.58%) |
Nov 17, 2005 | 13.48 | 13.61 | 13.33 | 13.59 | 62,817,128 | -0.34(-2.42%) |
Nov 16, 2005 | 13.93 | 14.02 | 13.77 | 13.92 | 23,704,062 | +0.02(+0.17%) |
Nov 15, 2005 | 14.04 | 14.11 | 13.83 | 13.90 | 21,247,196 | -0.14(-1.00%) |
Nov 14, 2005 | 14.06 | 14.22 | 14.01 | 14.04 | 19,716,828 | -0.03(-0.22%) |
Nov 11, 2005 | 14.06 | 14.18 | 13.89 | 14.07 | 22,008,924 | +0.02(+0.17%) |
Nov 10, 2005 | 13.99 | 14.11 | 13.79 | 14.05 | 20,115,056 | +0.01(+0.06%) |
Nov 09, 2005 | 13.73 | 14.07 | 13.62 | 14.04 | 37,009,144 | +0.34(+2.46%) |
Nov 08, 2005 | 13.41 | 13.90 | 13.40 | 13.70 | 43,096,992 | +0.29(+2.16%) |
Nov 07, 2005 | 13.30 | 13.48 | 13.24 | 13.41 | 22,863,968 | +0.21(+1.60%) |
Nov 04, 2005 | 13.26 | 13.39 | 13.13 | 13.20 | 23,538,486 | -0.03(-0.24%) |
Nov 03, 2005 | 13.07 | 13.40 | 12.98 | 13.23 | 41,266,560 | +0.39(+3.05%) |
Nov 02, 2005 | 12.59 | 12.90 | 12.58 | 12.84 | 43,030,024 | +0.28(+2.25%) |
Nov 01, 2005 | 12.76 | 12.79 | 12.50 | 12.56 | 31,112,652 | -0.26(-2.02%) |
Oct 31, 2005 | 12.83 | 12.97 | 12.82 | 12.82 | 25,636,508 | +0.00(+0.00%) |
Oct 28, 2005 | 12.92 | 12.93 | 12.65 | 12.82 | 41,210,972 | -0.27(-2.09%) |
Oct 27, 2005 | 13.21 | 13.30 | 13.09 | 13.09 | 19,331,000 | -0.17(-1.30%) |
Oct 26, 2005 | 13.41 | 13.47 | 13.22 | 13.26 | 21,270,470 | -0.20(-1.51%) |
Oct 25, 2005 | 13.31 | 13.55 | 13.31 | 13.47 | 19,894,134 | +0.11(+0.82%) |
Oct 24, 2005 | 13.32 | 13.36 | 13.10 | 13.36 | 15,849,048 | +0.09(+0.71%) |
Oct 21, 2005 | 13.48 | 13.48 | 13.19 | 13.26 | 28,191,308 | -0.05(-0.41%) |
Oct 20, 2005 | 13.40 | 13.53 | 13.22 | 13.32 | 25,644,994 | -0.08(-0.59%) |
Oct 19, 2005 | 13.32 | 13.40 | 13.02 | 13.40 | 29,548,378 | -0.10(-0.75%) |
Oct 18, 2005 | 13.44 | 13.55 | 13.35 | 13.50 | 20,184,826 | -0.11(-0.81%) |
Oct 17, 2005 | 13.58 | 13.63 | 13.45 | 13.61 | 16,239,975 | +0.03(+0.23%) |
Oct 14, 2005 | 13.60 | 13.68 | 13.44 | 13.58 | 22,613,330 | -0.02(-0.17%) |
Oct 13, 2005 | 13.45 | 13.71 | 13.35 | 13.60 | 32,987,406 | +0.32(+2.42%) |
Oct 12, 2005 | 13.17 | 13.34 | 13.12 | 13.28 | 31,705,886 | +0.09(+0.71%) |
Oct 11, 2005 | 13.26 | 13.40 | 13.08 | 13.19 | 27,962,730 | -0.02(-0.12%) |
Oct 10, 2005 | 13.20 | 13.34 | 13.04 | 13.20 | 26,562,048 | -0.02(-0.18%) |
Oct 07, 2005 | 13.10 | 13.31 | 13.08 | 13.22 | 25,856,914 | +0.16(+1.26%) |
Oct 06, 2005 | 13.08 | 13.24 | 12.97 | 13.06 | 41,781,184 | +0.01(+0.06%) |
Oct 05, 2005 | 13.26 | 13.32 | 13.05 | 13.05 | 17,266,050 | -0.20(-1.54%) |
Oct 04, 2005 | 13.33 | 13.57 | 13.23 | 13.26 | 16,139,960 | -0.05(-0.35%) |
Oct 03, 2005 | 13.40 | 13.51 | 13.30 | 13.30 | 20,507,160 | +0.02(+0.12%) |
Sep 30, 2005 | 13.26 | 13.37 | 13.16 | 13.29 | 23,110,552 | +0.05(+0.35%) |
Sep 29, 2005 | 13.08 | 13.31 | 12.96 | 13.24 | 18,482,262 | +0.14(+1.08%) |
Sep 28, 2005 | 13.15 | 13.24 | 12.99 | 13.10 | 17,737,904 | +0.03(+0.24%) |
Sep 27, 2005 | 13.22 | 13.27 | 12.94 | 13.07 | 21,858,552 | -0.15(-1.13%) |
Sep 26, 2005 | 13.39 | 13.46 | 13.13 | 13.22 | 20,645,996 | -0.05(-0.41%) |
Sep 23, 2005 | 13.27 | 13.41 | 13.11 | 13.27 | 15,575,746 | +0.03(+0.24%) |
Sep 22, 2005 | 13.24 | 13.42 | 13.08 | 13.24 | 19,796,602 | +0.06(+0.48%) |
Sep 21, 2005 | 13.41 | 13.43 | 13.16 | 13.18 | 20,981,070 | -0.20(-1.52%) |
Sep 20, 2005 | 13.66 | 13.73 | 13.34 | 13.38 | 25,600,490 | -0.31(-2.23%) |
Sep 19, 2005 | 14.01 | 14.03 | 13.48 | 13.69 | 25,829,996 | -0.35(-2.51%) |
Sep 16, 2005 | 14.14 | 14.15 | 13.88 | 14.04 | 26,471,166 | -0.08(-0.56%) |
Sep 15, 2005 | 14.03 | 14.16 | 13.91 | 14.12 | 29,151,974 | +0.15(+1.07%) |
Sep 14, 2005 | 14.20 | 14.25 | 13.90 | 13.97 | 23,147,310 | -0.20(-1.44%) |
Sep 13, 2005 | 14.05 | 14.33 | 13.98 | 14.17 | 30,646,266 | +0.24(+1.74%) |
Sep 12, 2005 | 14.06 | 14.07 | 13.92 | 13.93 | 14,003,353 | -0.15(-1.06%) |
Sep 09, 2005 | 13.98 | 14.13 | 13.87 | 14.08 | 21,668,920 | +0.16(+1.13%) |
Sep 08, 2005 | 13.84 | 14.09 | 13.80 | 13.92 | 28,682,050 | +0.13(+0.91%) |
Sep 07, 2005 | 13.87 | 13.88 | 13.64 | 13.80 | 26,145,196 | -0.13(-0.96%) |
Sep 06, 2005 | 13.93 | 13.98 | 13.83 | 13.93 | 22,530,482 | +0.06(+0.45%) |
Sep 02, 2005 | 13.97 | 14.03 | 13.77 | 13.87 | 15,348,404 | -0.02(-0.17%) |