Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 16.32 | 16.40 | 16.27 | 16.33 | 21,610,638 | -0.03(-0.19%) |
Nov 29, 2005 | 16.17 | 16.38 | 16.13 | 16.36 | 12,903,783 | +0.24(+1.50%) |
Nov 28, 2005 | 16.18 | 16.21 | 16.09 | 16.12 | 15,468,791 | -0.02(-0.10%) |
Nov 25, 2005 | 16.03 | 16.14 | 15.93 | 16.13 | 6,259,958 | +0.02(+0.14%) |
Nov 23, 2005 | 16.10 | 16.20 | 16.06 | 16.11 | 11,673,445 | +0.01(+0.04%) |
Nov 22, 2005 | 16.07 | 16.17 | 16.05 | 16.10 | 19,018,070 | +0.06(+0.38%) |
Nov 21, 2005 | 15.89 | 16.05 | 15.88 | 16.04 | 14,126,247 | +0.19(+1.22%) |
Nov 18, 2005 | 15.91 | 15.94 | 15.75 | 15.85 | 9,960,815 | +0.00(+0.00%) |
Nov 17, 2005 | 15.71 | 15.85 | 15.69 | 15.85 | 14,163,649 | +0.14(+0.91%) |
Nov 16, 2005 | 15.74 | 15.75 | 15.61 | 15.71 | 18,431,444 | +0.04(+0.25%) |
Nov 15, 2005 | 15.67 | 15.84 | 15.65 | 15.67 | 22,352,778 | +0.08(+0.48%) |
Nov 14, 2005 | 15.65 | 15.67 | 15.50 | 15.59 | 14,624,287 | -0.05(-0.31%) |
Nov 11, 2005 | 15.63 | 15.66 | 15.56 | 15.64 | 8,502,126 | +0.01(+0.04%) |
Nov 10, 2005 | 15.65 | 15.71 | 15.48 | 15.64 | 12,604,565 | +0.02(+0.10%) |
Nov 09, 2005 | 15.66 | 15.67 | 15.54 | 15.62 | 19,935,410 | -0.01(-0.09%) |
Nov 08, 2005 | 15.56 | 15.73 | 15.56 | 15.63 | 16,366,446 | +0.07(+0.46%) |
Nov 07, 2005 | 15.60 | 15.70 | 15.51 | 15.56 | 27,289,876 | +0.02(+0.12%) |
Nov 04, 2005 | 15.24 | 15.67 | 15.24 | 15.54 | 17,929,466 | -0.09(-0.56%) |
Nov 03, 2005 | 15.85 | 15.89 | 15.57 | 15.63 | 34,866,788 | +0.14(+0.93%) |
Nov 02, 2005 | 15.39 | 15.76 | 15.37 | 15.49 | 27,191,450 | +0.09(+0.55%) |
Nov 01, 2005 | 15.39 | 15.44 | 15.28 | 15.40 | 14,931,380 | -0.10(-0.62%) |
Oct 31, 2005 | 15.33 | 15.65 | 15.33 | 15.50 | 21,230,710 | +0.19(+1.23%) |
Oct 28, 2005 | 14.96 | 15.31 | 14.95 | 15.31 | 31,445,466 | +0.39(+2.59%) |
Oct 27, 2005 | 14.90 | 15.08 | 14.90 | 14.92 | 18,356,640 | +0.01(+0.07%) |
Oct 26, 2005 | 15.08 | 15.12 | 14.90 | 14.91 | 24,888,258 | -0.21(-1.41%) |
Oct 25, 2005 | 15.31 | 15.32 | 15.01 | 15.13 | 29,559,604 | -0.28(-1.79%) |
Oct 24, 2005 | 15.35 | 15.54 | 15.28 | 15.40 | 18,734,600 | +0.15(+0.99%) |
Oct 21, 2005 | 15.27 | 15.35 | 15.10 | 15.25 | 20,043,680 | -0.06(-0.40%) |
Oct 20, 2005 | 15.41 | 15.60 | 15.24 | 15.31 | 21,431,500 | -0.16(-1.05%) |
Oct 19, 2005 | 15.38 | 15.52 | 15.30 | 15.48 | 14,299,478 | -0.00(-0.01%) |
Oct 18, 2005 | 15.38 | 15.50 | 15.34 | 15.48 | 23,823,276 | +0.13(+0.86%) |
Oct 17, 2005 | 15.22 | 15.38 | 15.21 | 15.35 | 22,439,392 | +0.14(+0.95%) |
Oct 14, 2005 | 15.18 | 15.24 | 15.04 | 15.20 | 16,283,767 | -0.01(-0.09%) |
Oct 13, 2005 | 15.16 | 15.27 | 15.16 | 15.22 | 13,590,803 | +0.02(+0.16%) |
Oct 12, 2005 | 15.16 | 15.25 | 15.15 | 15.19 | 26,626,478 | +0.06(+0.42%) |
Oct 11, 2005 | 15.27 | 15.33 | 15.12 | 15.13 | 17,153,862 | -0.12(-0.77%) |
Oct 10, 2005 | 15.48 | 15.50 | 15.23 | 15.25 | 11,460,843 | -0.19(-1.25%) |
Oct 07, 2005 | 15.54 | 15.58 | 15.32 | 15.44 | 13,390,012 | +0.02(+0.11%) |
Oct 06, 2005 | 15.46 | 15.61 | 15.28 | 15.42 | 36,437,684 | +0.00(+0.00%) |
Oct 05, 2005 | 15.89 | 15.97 | 15.40 | 15.42 | 18,350,734 | -0.40(-2.53%) |
Oct 04, 2005 | 15.77 | 15.94 | 15.76 | 15.82 | 16,234,553 | +0.06(+0.40%) |
Oct 03, 2005 | 15.75 | 15.85 | 15.69 | 15.76 | 13,262,057 | +0.05(+0.34%) |
Sep 30, 2005 | 15.65 | 15.81 | 15.65 | 15.71 | 16,155,812 | +0.02(+0.10%) |
Sep 29, 2005 | 15.77 | 15.77 | 15.53 | 15.69 | 15,960,926 | -0.08(-0.49%) |
Sep 28, 2005 | 16.06 | 16.06 | 15.72 | 15.77 | 15,350,679 | +0.10(+0.65%) |
Sep 27, 2005 | 15.67 | 15.72 | 15.52 | 15.67 | 18,149,944 | -0.01(-0.05%) |
Sep 26, 2005 | 15.65 | 15.77 | 15.60 | 15.67 | 12,789,608 | +0.01(+0.05%) |
Sep 23, 2005 | 15.70 | 15.73 | 15.64 | 15.67 | 20,724,794 | -0.10(-0.64%) |
Sep 22, 2005 | 15.85 | 15.87 | 15.69 | 15.77 | 17,921,592 | -0.09(-0.56%) |
Sep 21, 2005 | 15.82 | 15.97 | 15.45 | 15.86 | 20,770,070 | +0.01(+0.05%) |
Sep 20, 2005 | 15.80 | 16.00 | 15.79 | 15.85 | 18,049,548 | +0.08(+0.50%) |
Sep 19, 2005 | 15.73 | 15.80 | 15.67 | 15.77 | 18,494,438 | -0.12(-0.78%) |
Sep 16, 2005 | 15.99 | 15.99 | 15.86 | 15.89 | 17,821,196 | -0.04(-0.27%) |
Sep 15, 2005 | 15.51 | 16.00 | 15.51 | 15.94 | 28,069,418 | +0.52(+3.36%) |
Sep 14, 2005 | 15.46 | 15.64 | 15.39 | 15.42 | 39,046,000 | +0.10(+0.65%) |
Sep 13, 2005 | 15.34 | 15.36 | 15.25 | 15.32 | 18,663,732 | +0.03(+0.20%) |
Sep 12, 2005 | 15.18 | 15.40 | 15.14 | 15.29 | 15,222,724 | +0.06(+0.39%) |
Sep 09, 2005 | 15.18 | 15.30 | 15.15 | 15.23 | 10,679,332 | +0.09(+0.60%) |
Sep 08, 2005 | 15.24 | 15.30 | 15.10 | 15.14 | 15,531,784 | -0.10(-0.67%) |
Sep 07, 2005 | 15.08 | 15.25 | 15.03 | 15.24 | 21,108,660 | +0.18(+1.21%) |
Sep 06, 2005 | 15.05 | 15.20 | 14.93 | 15.06 | 15,157,762 | +0.05(+0.37%) |
Sep 02, 2005 | 15.16 | 15.21 | 14.99 | 15.00 | 7,013,909 | -0.15(-0.97%) |