Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.71 | 14.82 | 14.63 | 14.69 | 1,340,625 | -0.02(-0.13%) |
Nov 29, 2005 | 14.65 | 14.80 | 14.57 | 14.71 | 1,426,875 | +0.36(+2.54%) |
Nov 25, 2005 | 14.40 | 14.46 | 14.29 | 14.34 | 510,000 | +0.05(+0.36%) |
Nov 23, 2005 | 14.29 | 14.37 | 14.21 | 14.29 | 1,525,312 | -0.00(-0.02%) |
Nov 22, 2005 | 14.19 | 14.61 | 14.19 | 14.30 | 2,007,656 | +0.38(+2.70%) |
Nov 21, 2005 | 13.74 | 14.01 | 13.68 | 13.92 | 1,331,718 | +0.07(+0.54%) |
Nov 18, 2005 | 13.93 | 13.94 | 13.82 | 13.85 | 975,000 | -0.06(-0.46%) |
Nov 17, 2005 | 13.98 | 14.02 | 13.88 | 13.91 | 968,906 | -0.10(-0.73%) |
Nov 16, 2005 | 14.03 | 14.03 | 13.88 | 14.01 | 861,562 | +0.01(+0.06%) |
Nov 15, 2005 | 13.91 | 14.01 | 13.79 | 14.00 | 1,308,750 | +0.11(+0.81%) |
Nov 14, 2005 | 13.79 | 13.91 | 13.75 | 13.89 | 570,468 | +0.06(+0.45%) |
Nov 11, 2005 | 13.87 | 13.87 | 13.75 | 13.83 | 591,093 | +0.00(+0.03%) |
Nov 10, 2005 | 13.65 | 13.90 | 13.50 | 13.82 | 1,324,218 | +0.17(+1.27%) |
Nov 09, 2005 | 13.58 | 13.66 | 13.45 | 13.65 | 967,031 | +0.12(+0.85%) |
Nov 08, 2005 | 13.45 | 13.57 | 13.31 | 13.54 | 1,447,968 | +0.03(+0.22%) |
Nov 07, 2005 | 13.61 | 13.59 | 13.48 | 13.51 | 1,332,187 | -0.10(-0.77%) |
Nov 04, 2005 | 13.61 | 13.65 | 13.46 | 13.61 | 891,093 | +0.03(+0.22%) |
Nov 03, 2005 | 13.44 | 13.60 | 13.39 | 13.58 | 1,648,593 | +0.13(+0.95%) |
Nov 02, 2005 | 13.48 | 13.65 | 13.39 | 13.45 | 1,569,843 | +0.01(+0.10%) |
Nov 01, 2005 | 13.55 | 13.55 | 13.33 | 13.44 | 1,499,062 | -0.07(-0.54%) |
Oct 31, 2005 | 13.42 | 13.59 | 13.40 | 13.51 | 1,035,468 | +0.14(+1.08%) |
Oct 28, 2005 | 13.01 | 13.40 | 12.98 | 13.37 | 1,714,687 | +0.39(+3.01%) |
Oct 27, 2005 | 13.01 | 13.08 | 12.91 | 12.98 | 688,125 | -0.00(-0.03%) |
Oct 26, 2005 | 13.12 | 13.22 | 12.96 | 12.98 | 974,531 | -0.09(-0.69%) |
Oct 25, 2005 | 13.10 | 13.18 | 12.93 | 13.07 | 1,373,906 | -0.03(-0.21%) |
Oct 24, 2005 | 12.77 | 13.15 | 12.75 | 13.10 | 1,591,875 | +0.35(+2.78%) |
Oct 21, 2005 | 12.39 | 12.77 | 12.39 | 12.74 | 1,955,156 | +0.35(+2.82%) |
Oct 20, 2005 | 12.58 | 12.66 | 12.36 | 12.39 | 1,015,312 | -0.14(-1.11%) |
Oct 19, 2005 | 12.49 | 12.55 | 12.44 | 12.53 | 1,980,000 | +0.08(+0.65%) |
Oct 18, 2005 | 12.48 | 12.51 | 12.39 | 12.45 | 1,214,531 | +0.01(+0.05%) |
Oct 17, 2005 | 12.45 | 12.50 | 12.38 | 12.45 | 851,250 | -0.03(-0.27%) |
Oct 14, 2005 | 12.25 | 12.51 | 12.20 | 12.48 | 1,125,937 | +0.20(+1.67%) |
Oct 13, 2005 | 12.27 | 12.42 | 12.20 | 12.28 | 1,631,718 | -0.02(-0.16%) |
Oct 12, 2005 | 12.22 | 12.33 | 12.20 | 12.29 | 1,964,062 | +0.04(+0.30%) |
Oct 11, 2005 | 12.16 | 12.30 | 12.14 | 12.26 | 1,899,843 | -0.03(-0.26%) |
Oct 10, 2005 | 12.31 | 12.44 | 12.26 | 12.29 | 1,155,468 | +0.03(+0.28%) |
Oct 07, 2005 | 12.38 | 12.39 | 12.06 | 12.26 | 1,624,687 | -0.10(-0.78%) |
Oct 06, 2005 | 12.37 | 12.45 | 12.31 | 12.35 | 883,593 | -0.06(-0.46%) |
Oct 05, 2005 | 12.75 | 12.75 | 12.40 | 12.41 | 1,303,125 | -0.38(-2.97%) |
Oct 04, 2005 | 12.61 | 12.80 | 12.56 | 12.79 | 792,656 | +0.23(+1.83%) |
Oct 03, 2005 | 12.68 | 12.72 | 12.52 | 12.56 | 1,132,031 | -0.14(-1.13%) |
Sep 30, 2005 | 12.58 | 12.76 | 12.52 | 12.70 | 1,309,687 | +0.21(+1.66%) |
Sep 29, 2005 | 12.38 | 12.53 | 12.31 | 12.49 | 1,295,625 | +0.07(+0.53%) |
Sep 28, 2005 | 12.50 | 12.56 | 12.38 | 12.43 | 1,408,593 | -0.07(-0.55%) |
Sep 27, 2005 | 12.41 | 12.54 | 12.39 | 12.50 | 1,669,218 | +0.06(+0.45%) |
Sep 26, 2005 | 12.75 | 12.56 | 12.24 | 12.44 | 2,379,375 | -0.35(-2.74%) |
Sep 23, 2005 | 12.76 | 12.84 | 12.67 | 12.79 | 1,237,500 | +0.02(+0.15%) |
Sep 22, 2005 | 12.77 | 12.92 | 12.75 | 12.77 | 1,201,875 | -0.12(-0.93%) |
Sep 21, 2005 | 13.08 | 13.08 | 12.89 | 12.89 | 1,190,625 | -0.23(-1.74%) |
Sep 20, 2005 | 13.18 | 13.21 | 13.06 | 13.12 | 1,552,500 | -0.06(-0.44%) |
Sep 19, 2005 | 13.21 | 13.24 | 13.11 | 13.18 | 1,545,000 | -0.08(-0.63%) |
Sep 16, 2005 | 12.97 | 13.27 | 12.91 | 13.26 | 5,589,843 | +0.42(+3.27%) |
Sep 15, 2005 | 12.87 | 12.96 | 12.83 | 12.84 | 1,699,218 | +0.11(+0.84%) |
Sep 14, 2005 | 12.76 | 12.76 | 12.65 | 12.73 | 1,455,468 | -0.02(-0.18%) |
Sep 13, 2005 | 13.00 | 13.00 | 12.65 | 12.76 | 2,811,093 | -0.29(-2.24%) |
Sep 12, 2005 | 12.59 | 13.11 | 12.48 | 13.05 | 3,444,843 | +0.67(+5.45%) |
Sep 09, 2005 | 12.23 | 12.38 | 12.17 | 12.38 | 1,179,375 | +0.15(+1.20%) |
Sep 08, 2005 | 12.28 | 12.31 | 12.11 | 12.23 | 1,607,812 | -0.09(-0.71%) |
Sep 07, 2005 | 12.18 | 12.34 | 12.08 | 12.32 | 1,852,968 | +0.10(+0.84%) |
Sep 06, 2005 | 11.97 | 12.21 | 11.97 | 12.21 | 1,808,437 | +0.18(+1.52%) |
Sep 02, 2005 | 12.06 | 12.13 | 11.99 | 12.03 | 937,031 | -0.01(-0.07%) |