Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.37 | 11.67 | 11.21 | 11.52 | 4,691,161 | +0.26(+2.33%) |
Nov 29, 2005 | 11.27 | 11.47 | 11.09 | 11.26 | 4,450,751 | +0.08(+0.71%) |
Nov 28, 2005 | 11.71 | 11.72 | 11.12 | 11.18 | 6,223,318 | -0.71(-5.93%) |
Nov 25, 2005 | 11.90 | 12.00 | 11.81 | 11.89 | 907,457 | +0.01(+0.08%) |
Nov 23, 2005 | 11.80 | 12.05 | 11.54 | 11.88 | 4,528,871 | -0.04(-0.37%) |
Nov 22, 2005 | 11.61 | 11.96 | 11.60 | 11.92 | 4,002,809 | +0.38(+3.29%) |
Nov 21, 2005 | 11.26 | 11.62 | 11.22 | 11.54 | 4,225,070 | +0.32(+2.83%) |
Nov 18, 2005 | 11.35 | 11.35 | 11.03 | 11.22 | 4,427,078 | -0.05(-0.46%) |
Nov 17, 2005 | 11.20 | 11.43 | 11.14 | 11.27 | 6,878,792 | +0.20(+1.80%) |
Nov 16, 2005 | 10.77 | 11.10 | 10.71 | 11.07 | 4,763,758 | +0.31(+2.84%) |
Nov 15, 2005 | 10.84 | 11.10 | 10.73 | 10.77 | 4,854,241 | -0.06(-0.60%) |
Nov 14, 2005 | 10.74 | 10.93 | 10.69 | 10.83 | 4,150,632 | +0.23(+2.13%) |
Nov 11, 2005 | 10.46 | 10.71 | 10.46 | 10.61 | 4,052,785 | +0.07(+0.67%) |
Nov 10, 2005 | 11.01 | 11.03 | 10.49 | 10.54 | 7,035,033 | -0.63(-5.68%) |
Nov 09, 2005 | 11.25 | 11.45 | 10.88 | 11.17 | 6,081,018 | -0.08(-0.73%) |
Nov 08, 2005 | 11.21 | 11.45 | 11.16 | 11.25 | 5,393,192 | -0.07(-0.64%) |
Nov 07, 2005 | 11.60 | 11.60 | 11.09 | 11.33 | 6,563,681 | -0.27(-2.33%) |
Nov 04, 2005 | 12.16 | 12.16 | 11.52 | 11.60 | 6,635,751 | -0.56(-4.64%) |
Nov 03, 2005 | 12.41 | 12.46 | 12.07 | 12.16 | 5,195,655 | -0.17(-1.37%) |
Nov 02, 2005 | 11.90 | 12.36 | 11.88 | 12.33 | 5,092,021 | +0.30(+2.50%) |
Nov 01, 2005 | 11.88 | 12.07 | 11.72 | 12.03 | 6,154,930 | +0.15(+1.30%) |
Oct 31, 2005 | 11.71 | 11.96 | 11.53 | 11.88 | 5,739,604 | +0.13(+1.13%) |
Oct 28, 2005 | 11.22 | 11.77 | 11.03 | 11.74 | 5,998,164 | +0.53(+4.77%) |
Oct 27, 2005 | 11.54 | 11.72 | 11.18 | 11.21 | 5,613,612 | -0.31(-2.66%) |
Oct 26, 2005 | 11.59 | 11.95 | 11.37 | 11.51 | 5,186,975 | -0.07(-0.62%) |
Oct 25, 2005 | 11.40 | 11.60 | 11.25 | 11.59 | 4,613,304 | +0.26(+2.33%) |
Oct 24, 2005 | 10.84 | 11.36 | 10.83 | 11.32 | 4,520,980 | +0.34(+3.13%) |
Oct 21, 2005 | 10.49 | 11.05 | 10.29 | 10.98 | 8,719,485 | +0.49(+4.66%) |
Oct 20, 2005 | 10.87 | 11.07 | 10.26 | 10.49 | 7,040,030 | -0.38(-3.53%) |
Oct 19, 2005 | 10.55 | 10.92 | 10.10 | 10.87 | 6,959,280 | +0.32(+3.06%) |
Oct 18, 2005 | 10.86 | 11.08 | 10.52 | 10.55 | 6,075,495 | -0.50(-4.56%) |
Oct 17, 2005 | 10.83 | 11.12 | 10.83 | 11.05 | 5,700,412 | +0.34(+3.19%) |
Oct 14, 2005 | 10.54 | 10.80 | 10.31 | 10.71 | 8,589,021 | +0.17(+1.62%) |
Oct 13, 2005 | 10.98 | 10.98 | 10.24 | 10.54 | 10,949,463 | -0.53(-4.81%) |
Oct 12, 2005 | 11.36 | 11.46 | 10.87 | 11.07 | 5,252,207 | -0.31(-2.76%) |
Oct 11, 2005 | 11.41 | 11.55 | 11.35 | 11.39 | 3,972,034 | +0.25(+2.25%) |
Oct 10, 2005 | 11.37 | 11.41 | 10.98 | 11.14 | 4,440,230 | -0.13(-1.11%) |
Oct 07, 2005 | 11.37 | 11.40 | 11.05 | 11.26 | 5,586,257 | +0.07(+0.66%) |
Oct 06, 2005 | 11.32 | 11.54 | 10.93 | 11.19 | 9,216,088 | -0.42(-3.65%) |
Oct 05, 2005 | 12.08 | 12.12 | 11.58 | 11.61 | 6,804,880 | -0.48(-3.95%) |
Oct 04, 2005 | 12.64 | 12.68 | 12.09 | 12.09 | 3,821,843 | -0.56(-4.40%) |
Oct 03, 2005 | 12.56 | 12.81 | 12.45 | 12.64 | 4,477,317 | +0.14(+1.09%) |
Sep 30, 2005 | 12.81 | 12.85 | 12.49 | 12.51 | 3,807,640 | -0.30(-2.33%) |
Sep 29, 2005 | 12.99 | 12.99 | 12.60 | 12.81 | 6,016,839 | -0.02(-0.12%) |
Sep 28, 2005 | 12.71 | 12.84 | 12.44 | 12.82 | 4,493,099 | +0.20(+1.61%) |
Sep 27, 2005 | 12.60 | 12.66 | 12.36 | 12.62 | 4,635,399 | +0.04(+0.30%) |
Sep 26, 2005 | 12.05 | 12.58 | 12.00 | 12.58 | 6,849,859 | +0.53(+4.39%) |
Sep 23, 2005 | 12.05 | 12.21 | 11.93 | 12.05 | 6,139,674 | -0.16(-1.31%) |
Sep 22, 2005 | 12.60 | 12.74 | 12.16 | 12.21 | 6,362,988 | -0.33(-2.64%) |
Sep 21, 2005 | 12.55 | 12.71 | 12.41 | 12.54 | 4,799,793 | +0.19(+1.51%) |
Sep 20, 2005 | 12.47 | 12.54 | 12.22 | 12.36 | 3,393,365 | -0.20(-1.62%) |
Sep 19, 2005 | 12.28 | 12.61 | 12.28 | 12.56 | 3,928,897 | +0.43(+3.57%) |
Sep 16, 2005 | 12.20 | 12.26 | 12.04 | 12.13 | 4,331,072 | +0.05(+0.44%) |
Sep 15, 2005 | 12.19 | 12.34 | 11.78 | 12.07 | 4,783,222 | -0.08(-0.69%) |
Sep 14, 2005 | 12.12 | 12.28 | 11.99 | 12.16 | 3,187,938 | +0.01(+0.08%) |
Sep 13, 2005 | 11.98 | 12.23 | 11.98 | 12.15 | 3,258,430 | +0.08(+0.63%) |
Sep 12, 2005 | 12.38 | 12.38 | 12.06 | 12.07 | 3,615,627 | -0.33(-2.68%) |
Sep 09, 2005 | 12.16 | 12.40 | 12.08 | 12.40 | 3,750,562 | +0.32(+2.61%) |
Sep 08, 2005 | 12.18 | 12.27 | 12.04 | 12.09 | 2,921,224 | -0.10(-0.81%) |
Sep 07, 2005 | 12.14 | 12.31 | 12.11 | 12.19 | 4,459,694 | +0.05(+0.39%) |
Sep 06, 2005 | 11.95 | 12.15 | 11.62 | 12.14 | 5,393,981 | +0.14(+1.20%) |
Sep 02, 2005 | 12.36 | 12.36 | 11.95 | 11.99 | 4,904,480 | -0.46(-3.72%) |