Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.95 | 15.03 | 14.61 | 14.61 | 2,765,146 | -0.40(-2.66%) |
Nov 29, 2005 | 14.97 | 15.07 | 14.84 | 15.01 | 1,734,503 | +0.17(+1.12%) |
Nov 28, 2005 | 14.76 | 14.90 | 14.68 | 14.84 | 1,529,851 | +0.09(+0.59%) |
Nov 25, 2005 | 15.05 | 15.05 | 14.72 | 14.76 | 582,033 | -0.16(-1.07%) |
Nov 23, 2005 | 14.85 | 15.01 | 14.74 | 14.91 | 1,531,959 | +0.05(+0.36%) |
Nov 22, 2005 | 14.69 | 14.87 | 14.65 | 14.86 | 1,777,422 | +0.11(+0.72%) |
Nov 21, 2005 | 14.80 | 14.86 | 14.68 | 14.76 | 1,224,904 | -0.05(-0.36%) |
Nov 18, 2005 | 14.74 | 14.91 | 14.66 | 14.81 | 1,688,121 | +0.07(+0.45%) |
Nov 17, 2005 | 14.52 | 14.74 | 14.48 | 14.74 | 2,068,212 | +0.33(+2.26%) |
Nov 16, 2005 | 14.49 | 14.58 | 14.32 | 14.42 | 1,993,670 | -0.07(-0.50%) |
Nov 15, 2005 | 14.42 | 14.61 | 14.41 | 14.49 | 2,276,178 | +0.05(+0.32%) |
Nov 14, 2005 | 14.40 | 14.53 | 14.32 | 14.44 | 2,227,387 | +0.12(+0.83%) |
Nov 11, 2005 | 14.34 | 14.36 | 14.24 | 14.32 | 1,491,902 | +0.09(+0.65%) |
Nov 10, 2005 | 14.31 | 14.38 | 14.12 | 14.23 | 3,334,078 | -0.01(-0.09%) |
Nov 09, 2005 | 14.31 | 14.40 | 14.21 | 14.24 | 3,877,861 | -0.07(-0.46%) |
Nov 08, 2005 | 14.42 | 14.51 | 14.29 | 14.31 | 2,852,188 | -0.04(-0.28%) |
Nov 07, 2005 | 14.48 | 14.49 | 14.20 | 14.35 | 3,798,349 | -0.05(-0.37%) |
Nov 04, 2005 | 14.51 | 14.55 | 14.28 | 14.40 | 3,793,078 | -0.09(-0.64%) |
Nov 03, 2005 | 14.53 | 14.74 | 14.36 | 14.50 | 7,699,251 | -0.01(-0.09%) |
Nov 02, 2005 | 13.91 | 14.56 | 13.74 | 14.51 | 12,883,336 | +1.02(+7.53%) |
Nov 01, 2005 | 13.49 | 13.67 | 13.24 | 13.49 | 3,231,977 | +0.02(+0.15%) |
Oct 31, 2005 | 13.13 | 13.57 | 13.13 | 13.47 | 3,705,284 | +0.35(+2.68%) |
Oct 28, 2005 | 13.00 | 13.18 | 12.92 | 13.12 | 1,847,296 | +0.09(+0.66%) |
Oct 27, 2005 | 12.92 | 13.21 | 12.90 | 13.04 | 3,203,215 | +0.15(+1.13%) |
Oct 26, 2005 | 13.02 | 13.11 | 12.89 | 12.89 | 2,064,598 | -0.13(-0.97%) |
Oct 25, 2005 | 13.22 | 13.28 | 12.96 | 13.02 | 2,128,900 | -0.20(-1.51%) |
Oct 24, 2005 | 13.17 | 13.27 | 13.08 | 13.21 | 2,641,511 | +0.04(+0.30%) |
Oct 21, 2005 | 13.17 | 13.24 | 13.06 | 13.17 | 1,785,554 | +0.07(+0.51%) |
Oct 20, 2005 | 13.24 | 13.33 | 13.02 | 13.11 | 2,496,342 | -0.11(-0.85%) |
Oct 19, 2005 | 13.02 | 13.24 | 13.00 | 13.22 | 2,090,952 | +0.15(+1.17%) |
Oct 18, 2005 | 12.97 | 13.21 | 12.91 | 13.07 | 1,561,324 | +0.13(+0.97%) |
Oct 17, 2005 | 13.02 | 13.18 | 12.83 | 12.94 | 990,435 | +0.01(+0.10%) |
Oct 14, 2005 | 12.84 | 13.02 | 12.81 | 12.93 | 2,123,178 | +0.09(+0.72%) |
Oct 13, 2005 | 12.90 | 12.95 | 12.62 | 12.84 | 2,469,085 | -0.13(-0.97%) |
Oct 12, 2005 | 12.97 | 13.14 | 12.88 | 12.96 | 2,358,852 | +0.00(+0.00%) |
Oct 11, 2005 | 12.99 | 13.18 | 12.82 | 12.96 | 2,047,130 | -0.02(-0.15%) |
Oct 10, 2005 | 13.15 | 13.25 | 12.94 | 12.98 | 1,573,221 | -0.19(-1.41%) |
Oct 07, 2005 | 13.18 | 13.25 | 13.08 | 13.17 | 1,633,758 | +0.00(+0.00%) |
Oct 06, 2005 | 13.23 | 13.27 | 13.06 | 13.17 | 3,836,147 | -0.13(-1.00%) |
Oct 05, 2005 | 13.12 | 13.31 | 13.00 | 13.30 | 2,888,480 | +0.19(+1.42%) |
Oct 04, 2005 | 13.55 | 13.65 | 13.06 | 13.12 | 3,576,228 | -0.56(-4.13%) |
Oct 03, 2005 | 13.65 | 13.83 | 13.43 | 13.68 | 4,455,527 | +0.07(+0.49%) |
Sep 30, 2005 | 13.40 | 13.66 | 13.27 | 13.61 | 4,567,868 | +0.23(+1.74%) |
Sep 29, 2005 | 13.28 | 13.47 | 13.22 | 13.38 | 3,268,420 | +0.10(+0.75%) |
Sep 28, 2005 | 13.19 | 13.32 | 13.14 | 13.28 | 1,272,340 | +0.15(+1.16%) |
Sep 27, 2005 | 13.20 | 13.21 | 13.02 | 13.13 | 1,205,026 | -0.04(-0.30%) |
Sep 26, 2005 | 13.18 | 13.29 | 13.08 | 13.17 | 1,405,914 | +0.03(+0.20%) |
Sep 23, 2005 | 13.14 | 13.31 | 13.03 | 13.14 | 2,287,322 | +0.01(+0.10%) |
Sep 22, 2005 | 13.08 | 13.13 | 12.94 | 13.13 | 1,643,697 | -0.03(-0.20%) |
Sep 21, 2005 | 13.36 | 13.48 | 13.05 | 13.15 | 2,658,076 | -0.37(-2.75%) |
Sep 20, 2005 | 13.35 | 13.89 | 13.34 | 13.53 | 6,580,663 | +0.16(+1.19%) |
Sep 19, 2005 | 13.37 | 13.39 | 13.17 | 13.37 | 1,836,604 | -0.03(-0.20%) |
Sep 16, 2005 | 13.38 | 13.43 | 13.17 | 13.39 | 2,497,095 | +0.07(+0.55%) |
Sep 15, 2005 | 13.11 | 13.33 | 13.11 | 13.32 | 2,193,353 | +0.26(+1.98%) |
Sep 14, 2005 | 12.75 | 13.06 | 12.72 | 13.06 | 2,657,926 | +0.31(+2.45%) |
Sep 13, 2005 | 13.10 | 13.13 | 12.74 | 12.75 | 2,437,160 | -0.35(-2.64%) |
Sep 12, 2005 | 13.07 | 13.13 | 12.97 | 13.10 | 1,459,675 | +0.07(+0.51%) |
Sep 09, 2005 | 12.92 | 13.04 | 12.87 | 13.03 | 883,515 | +0.12(+0.93%) |
Sep 08, 2005 | 12.90 | 12.96 | 12.78 | 12.91 | 1,604,393 | -0.05(-0.41%) |
Sep 07, 2005 | 12.90 | 13.04 | 12.76 | 12.96 | 1,489,793 | +0.00(+0.00%) |
Sep 06, 2005 | 12.91 | 12.96 | 12.78 | 12.96 | 1,186,353 | +0.19(+1.46%) |
Sep 02, 2005 | 12.94 | 12.94 | 12.72 | 12.78 | 912,579 | -0.11(-0.82%) |