Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.74 | 13.86 | 13.54 | 13.68 | 4,426,621 | +0.13(+0.98%) |
Nov 29, 2005 | 13.36 | 13.58 | 13.36 | 13.54 | 4,510,084 | +0.22(+1.69%) |
Nov 28, 2005 | 13.35 | 13.41 | 13.26 | 13.32 | 1,884,096 | +0.01(+0.08%) |
Nov 25, 2005 | 13.30 | 13.38 | 13.25 | 13.31 | 603,405 | +0.04(+0.33%) |
Nov 23, 2005 | 13.19 | 13.32 | 13.15 | 13.27 | 1,578,375 | +0.10(+0.72%) |
Nov 22, 2005 | 13.12 | 13.21 | 13.04 | 13.17 | 3,012,390 | +0.03(+0.21%) |
Nov 21, 2005 | 13.15 | 13.19 | 13.07 | 13.14 | 2,616,096 | +0.02(+0.14%) |
Nov 18, 2005 | 13.18 | 13.18 | 13.07 | 13.12 | 4,082,878 | -0.06(-0.48%) |
Nov 17, 2005 | 13.13 | 13.19 | 12.97 | 13.19 | 3,731,407 | +0.05(+0.34%) |
Nov 16, 2005 | 13.21 | 13.30 | 13.13 | 13.14 | 2,690,285 | -0.07(-0.53%) |
Nov 15, 2005 | 13.36 | 13.33 | 13.17 | 13.21 | 3,439,596 | -0.14(-1.02%) |
Nov 14, 2005 | 13.42 | 13.43 | 13.33 | 13.35 | 1,939,429 | -0.10(-0.71%) |
Nov 11, 2005 | 13.37 | 13.45 | 13.31 | 13.44 | 1,773,430 | +0.08(+0.63%) |
Nov 10, 2005 | 13.31 | 13.40 | 13.27 | 13.36 | 2,106,045 | +0.03(+0.22%) |
Nov 09, 2005 | 13.25 | 13.40 | 13.25 | 13.33 | 2,844,537 | +0.04(+0.33%) |
Nov 08, 2005 | 13.31 | 13.34 | 13.24 | 13.29 | 2,774,057 | -0.19(-1.39%) |
Nov 07, 2005 | 13.40 | 13.51 | 13.39 | 13.47 | 1,710,060 | +0.07(+0.54%) |
Nov 04, 2005 | 13.43 | 13.46 | 13.33 | 13.40 | 1,781,777 | +0.00(+0.00%) |
Nov 03, 2005 | 13.43 | 13.47 | 13.32 | 13.40 | 2,749,946 | -0.03(-0.23%) |
Nov 02, 2005 | 13.45 | 13.48 | 13.35 | 13.43 | 2,054,113 | +0.04(+0.30%) |
Nov 01, 2005 | 13.43 | 13.51 | 13.29 | 13.39 | 3,301,419 | -0.03(-0.20%) |
Oct 31, 2005 | 13.63 | 13.71 | 13.37 | 13.42 | 5,821,378 | -0.21(-1.55%) |
Oct 28, 2005 | 13.44 | 13.63 | 13.42 | 13.63 | 3,420,740 | +0.29(+2.17%) |
Oct 27, 2005 | 13.41 | 13.43 | 13.33 | 13.34 | 2,858,447 | -0.07(-0.52%) |
Oct 26, 2005 | 13.57 | 13.61 | 13.35 | 13.41 | 5,951,209 | -0.15(-1.11%) |
Oct 25, 2005 | 13.26 | 13.58 | 13.19 | 13.56 | 7,938,552 | +0.76(+5.91%) |
Oct 24, 2005 | 12.65 | 12.82 | 12.64 | 12.80 | 3,316,566 | +0.20(+1.55%) |
Oct 21, 2005 | 12.45 | 12.62 | 12.45 | 12.61 | 3,650,108 | +0.22(+1.78%) |
Oct 20, 2005 | 12.38 | 12.61 | 12.33 | 12.39 | 3,959,848 | +0.03(+0.25%) |
Oct 19, 2005 | 12.38 | 12.41 | 12.25 | 12.36 | 5,679,800 | -0.10(-0.78%) |
Oct 18, 2005 | 12.62 | 12.65 | 12.43 | 12.45 | 4,508,848 | -0.24(-1.87%) |
Oct 17, 2005 | 12.76 | 12.78 | 12.65 | 12.69 | 3,173,751 | -0.12(-0.92%) |
Oct 14, 2005 | 12.82 | 12.86 | 12.76 | 12.81 | 1,774,358 | -0.00(-0.01%) |
Oct 13, 2005 | 12.71 | 12.89 | 12.71 | 12.81 | 2,498,011 | +0.07(+0.58%) |
Oct 12, 2005 | 12.71 | 12.82 | 12.71 | 12.74 | 3,230,630 | +0.02(+0.19%) |
Oct 11, 2005 | 12.89 | 12.92 | 12.70 | 12.71 | 2,980,241 | -0.14(-1.10%) |
Oct 10, 2005 | 12.79 | 12.92 | 12.76 | 12.85 | 2,842,682 | +0.06(+0.48%) |
Oct 07, 2005 | 12.83 | 12.89 | 12.74 | 12.79 | 3,134,184 | -0.02(-0.14%) |
Oct 06, 2005 | 12.92 | 12.92 | 12.73 | 12.81 | 7,146,583 | -0.09(-0.69%) |
Oct 05, 2005 | 13.21 | 13.23 | 12.89 | 12.90 | 3,965,412 | -0.31(-2.34%) |
Oct 04, 2005 | 13.40 | 13.41 | 13.14 | 13.21 | 2,208,983 | -0.16(-1.16%) |
Oct 03, 2005 | 13.41 | 13.44 | 13.16 | 13.36 | 4,077,314 | -0.16(-1.21%) |
Sep 30, 2005 | 13.49 | 13.58 | 13.42 | 13.53 | 2,950,875 | -0.04(-0.27%) |
Sep 29, 2005 | 13.49 | 13.59 | 13.38 | 13.56 | 1,883,168 | +0.08(+0.56%) |
Sep 28, 2005 | 13.38 | 13.52 | 13.29 | 13.49 | 3,461,544 | +0.11(+0.82%) |
Sep 27, 2005 | 13.31 | 13.44 | 13.25 | 13.38 | 2,226,912 | +0.00(+0.02%) |
Sep 26, 2005 | 13.49 | 13.49 | 13.31 | 13.38 | 2,185,180 | -0.03(-0.24%) |
Sep 23, 2005 | 13.41 | 13.54 | 13.38 | 13.41 | 2,310,993 | -0.13(-0.93%) |
Sep 22, 2005 | 13.50 | 13.57 | 13.41 | 13.53 | 2,431,241 | +0.09(+0.64%) |
Sep 21, 2005 | 13.55 | 13.60 | 13.42 | 13.45 | 3,378,081 | -0.14(-1.04%) |
Sep 20, 2005 | 13.51 | 13.71 | 13.49 | 13.59 | 3,065,559 | +0.07(+0.55%) |
Sep 19, 2005 | 13.62 | 13.62 | 13.48 | 13.51 | 2,817,334 | -0.08(-0.60%) |
Sep 16, 2005 | 13.46 | 13.61 | 13.40 | 13.60 | 4,985,204 | +0.32(+2.38%) |
Sep 15, 2005 | 13.12 | 13.28 | 13.11 | 13.28 | 2,232,476 | +0.16(+1.18%) |
Sep 14, 2005 | 13.13 | 13.22 | 13.06 | 13.12 | 2,913,780 | -0.01(-0.09%) |
Sep 13, 2005 | 13.18 | 13.18 | 13.10 | 13.14 | 1,791,359 | -0.02(-0.17%) |
Sep 12, 2005 | 13.15 | 13.21 | 13.05 | 13.16 | 1,337,569 | -0.03(-0.23%) |
Sep 09, 2005 | 13.13 | 13.22 | 13.09 | 13.19 | 2,256,278 | +0.06(+0.43%) |
Sep 08, 2005 | 13.19 | 13.20 | 13.11 | 13.13 | 1,287,182 | -0.12(-0.93%) |
Sep 07, 2005 | 13.23 | 13.26 | 13.15 | 13.26 | 2,085,643 | +0.01(+0.06%) |
Sep 06, 2005 | 13.11 | 13.25 | 13.07 | 13.25 | 1,513,459 | +0.21(+1.64%) |
Sep 02, 2005 | 13.06 | 13.21 | 13.03 | 13.03 | 1,805,888 | -0.04(-0.31%) |