Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.91 | 11.94 | 11.73 | 11.75 | 63,947,588 | -0.15(-1.26%) |
Nov 29, 2005 | 11.96 | 12.07 | 11.89 | 11.89 | 60,325,860 | -0.07(-0.56%) |
Nov 28, 2005 | 12.08 | 12.11 | 11.92 | 11.96 | 43,454,380 | -0.04(-0.37%) |
Nov 25, 2005 | 12.02 | 12.18 | 11.98 | 12.01 | 20,895,720 | +0.02(+0.14%) |
Nov 23, 2005 | 11.86 | 12.07 | 11.84 | 11.99 | 45,741,492 | +0.14(+1.22%) |
Nov 22, 2005 | 12.02 | 12.02 | 11.81 | 11.84 | 54,439,408 | -0.20(-1.66%) |
Nov 21, 2005 | 12.03 | 12.04 | 11.87 | 12.04 | 46,410,964 | +0.08(+0.65%) |
Nov 18, 2005 | 12.02 | 12.08 | 11.83 | 11.97 | 59,324,088 | +0.14(+1.17%) |
Nov 17, 2005 | 11.88 | 11.92 | 11.73 | 11.83 | 57,524,868 | -0.01(-0.09%) |
Nov 16, 2005 | 12.13 | 12.16 | 11.78 | 11.84 | 71,846,072 | -0.29(-2.37%) |
Nov 15, 2005 | 12.33 | 12.24 | 12.02 | 12.13 | 64,772,832 | -0.20(-1.62%) |
Nov 14, 2005 | 12.50 | 12.53 | 12.24 | 12.33 | 59,231,672 | -0.10(-0.80%) |
Nov 11, 2005 | 12.38 | 12.45 | 12.21 | 12.43 | 43,209,084 | +0.12(+0.99%) |
Nov 10, 2005 | 12.28 | 12.35 | 12.12 | 12.30 | 43,939,924 | +0.03(+0.23%) |
Nov 09, 2005 | 12.14 | 12.33 | 12.03 | 12.28 | 49,787,572 | +0.14(+1.14%) |
Nov 08, 2005 | 12.31 | 12.32 | 12.12 | 12.14 | 40,870,892 | -0.20(-1.62%) |
Nov 07, 2005 | 12.33 | 12.40 | 12.19 | 12.34 | 59,898,256 | +0.01(+0.05%) |
Nov 04, 2005 | 12.23 | 12.35 | 12.16 | 12.33 | 85,777,752 | +0.22(+1.78%) |
Nov 03, 2005 | 12.02 | 12.33 | 11.98 | 12.12 | 106,522,216 | +0.15(+1.25%) |
Nov 02, 2005 | 11.92 | 12.01 | 11.90 | 11.97 | 68,748,512 | +0.03(+0.23%) |
Nov 01, 2005 | 12.05 | 12.10 | 11.87 | 11.94 | 62,283,920 | -0.11(-0.87%) |
Oct 31, 2005 | 12.08 | 12.15 | 11.94 | 12.04 | 87,220,664 | +0.13(+1.12%) |
Oct 28, 2005 | 11.72 | 11.93 | 11.70 | 11.91 | 69,831,512 | +0.22(+1.90%) |
Oct 27, 2005 | 11.67 | 11.77 | 11.65 | 11.69 | 54,680,916 | +0.02(+0.19%) |
Oct 26, 2005 | 11.80 | 11.80 | 11.66 | 11.67 | 84,745,112 | -0.08(-0.66%) |
Oct 25, 2005 | 11.73 | 11.81 | 11.66 | 11.75 | 74,948,136 | +0.06(+0.52%) |
Oct 24, 2005 | 11.81 | 11.82 | 11.60 | 11.68 | 96,678,848 | -0.09(-0.75%) |
Oct 21, 2005 | 12.24 | 12.24 | 11.47 | 11.77 | 180,043,488 | -0.36(-2.97%) |
Oct 20, 2005 | 12.41 | 12.51 | 12.13 | 12.13 | 211,237,984 | -1.15(-8.64%) |
Oct 19, 2005 | 13.34 | 13.37 | 13.06 | 13.28 | 53,368,504 | -0.09(-0.66%) |
Oct 18, 2005 | 13.37 | 13.46 | 13.33 | 13.37 | 32,098,428 | +0.01(+0.04%) |
Oct 17, 2005 | 13.50 | 13.52 | 13.29 | 13.36 | 53,200,460 | -0.11(-0.82%) |
Oct 14, 2005 | 13.58 | 13.67 | 13.38 | 13.47 | 41,319,072 | -0.10(-0.73%) |
Oct 13, 2005 | 13.75 | 13.77 | 13.52 | 13.57 | 42,888,156 | -0.19(-1.37%) |
Oct 12, 2005 | 13.87 | 14.11 | 13.68 | 13.76 | 91,167,832 | +0.30(+2.22%) |
Oct 11, 2005 | 13.55 | 13.58 | 13.31 | 13.46 | 54,418,652 | -0.08(-0.61%) |
Oct 10, 2005 | 13.50 | 13.63 | 13.44 | 13.55 | 48,253,144 | +0.03(+0.25%) |
Oct 07, 2005 | 13.67 | 13.74 | 13.51 | 13.51 | 41,407,516 | -0.14(-1.05%) |
Oct 06, 2005 | 13.79 | 13.82 | 13.51 | 13.66 | 48,381,300 | -0.08(-0.60%) |
Oct 05, 2005 | 14.07 | 14.10 | 13.74 | 13.74 | 36,130,068 | -0.24(-1.74%) |
Oct 04, 2005 | 14.08 | 14.17 | 13.98 | 13.98 | 33,127,096 | -0.03(-0.20%) |
Oct 03, 2005 | 13.95 | 14.09 | 13.80 | 14.01 | 48,642,844 | +0.18(+1.28%) |
Sep 30, 2005 | 13.90 | 13.87 | 13.79 | 13.83 | 35,383,160 | -0.07(-0.48%) |
Sep 29, 2005 | 13.88 | 13.93 | 13.73 | 13.90 | 49,005,288 | +0.13(+0.93%) |
Sep 28, 2005 | 13.81 | 13.92 | 13.67 | 13.77 | 48,754,572 | +0.03(+0.24%) |
Sep 27, 2005 | 13.99 | 14.02 | 13.73 | 13.74 | 40,669,452 | -0.22(-1.55%) |
Sep 26, 2005 | 13.87 | 13.99 | 13.79 | 13.96 | 52,122,516 | +0.18(+1.29%) |
Sep 23, 2005 | 13.78 | 13.96 | 13.78 | 13.78 | 58,130,624 | -0.21(-1.50%) |
Sep 22, 2005 | 13.97 | 14.12 | 13.96 | 13.99 | 40,235,532 | -0.03(-0.24%) |
Sep 21, 2005 | 13.94 | 14.14 | 13.93 | 14.02 | 38,515,552 | -0.05(-0.35%) |
Sep 20, 2005 | 14.16 | 14.21 | 14.04 | 14.07 | 43,463,044 | -0.11(-0.78%) |
Sep 19, 2005 | 14.23 | 14.32 | 14.08 | 14.18 | 40,622,704 | -0.09(-0.66%) |
Sep 16, 2005 | 14.29 | 109.42 | 14.18 | 14.28 | 25,028,980 | +0.04(+0.27%) |
Sep 15, 2005 | 14.41 | 14.43 | 14.22 | 14.24 | 23,443,832 | -0.18(-1.27%) |
Sep 14, 2005 | 14.38 | 14.45 | 14.36 | 14.42 | 25,813,612 | +0.03(+0.19%) |
Sep 13, 2005 | 14.50 | 14.54 | 14.28 | 14.39 | 35,776,108 | -0.20(-1.37%) |
Sep 12, 2005 | 14.57 | 14.68 | 14.54 | 14.59 | 24,809,854 | +0.01(+0.04%) |
Sep 09, 2005 | 14.76 | 14.76 | 14.52 | 14.59 | 35,910,760 | -0.10(-0.68%) |
Sep 08, 2005 | 14.68 | 14.74 | 14.49 | 14.69 | 41,876,092 | +0.12(+0.80%) |
Sep 07, 2005 | 14.35 | 14.62 | 14.34 | 14.57 | 55,024,048 | +0.24(+1.66%) |
Sep 06, 2005 | 14.33 | 14.35 | 14.03 | 14.33 | 76,316,864 | +0.30(+2.13%) |
Sep 02, 2005 | 14.07 | 14.09 | 13.92 | 14.03 | 34,939,852 | +0.02(+0.12%) |