Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.09 | 14.18 | 14.02 | 14.04 | 5,654,983 | -0.07(-0.51%) |
Nov 29, 2005 | 14.12 | 14.28 | 14.10 | 14.12 | 6,394,011 | +0.03(+0.25%) |
Nov 28, 2005 | 14.18 | 14.22 | 14.08 | 14.08 | 6,970,083 | -0.02(-0.14%) |
Nov 25, 2005 | 14.13 | 14.16 | 14.05 | 14.10 | 3,006,798 | +0.04(+0.31%) |
Nov 23, 2005 | 13.94 | 14.12 | 13.94 | 14.06 | 5,876,801 | +0.06(+0.42%) |
Nov 22, 2005 | 13.78 | 14.04 | 13.73 | 14.00 | 9,192,618 | +0.16(+1.15%) |
Nov 21, 2005 | 13.76 | 13.86 | 13.75 | 13.84 | 6,579,859 | +0.08(+0.56%) |
Nov 18, 2005 | 13.61 | 13.94 | 13.58 | 13.76 | 15,749,587 | +0.23(+1.68%) |
Nov 17, 2005 | 13.24 | 13.57 | 13.22 | 13.53 | 11,634,245 | +0.51(+3.89%) |
Nov 16, 2005 | 13.08 | 13.11 | 12.99 | 13.03 | 5,599,938 | -0.05(-0.35%) |
Nov 15, 2005 | 12.99 | 13.08 | 12.96 | 13.07 | 4,869,084 | +0.07(+0.52%) |
Nov 14, 2005 | 12.98 | 13.10 | 12.96 | 13.01 | 3,295,107 | +0.02(+0.18%) |
Nov 11, 2005 | 13.03 | 13.12 | 12.90 | 12.98 | 4,130,056 | -0.05(-0.35%) |
Nov 10, 2005 | 13.29 | 13.29 | 12.89 | 13.03 | 4,555,161 | +0.10(+0.74%) |
Nov 09, 2005 | 12.88 | 13.02 | 12.85 | 12.93 | 4,308,273 | +0.07(+0.57%) |
Nov 08, 2005 | 12.87 | 12.95 | 12.75 | 12.86 | 3,375,222 | -0.12(-0.90%) |
Nov 07, 2005 | 12.83 | 13.01 | 12.85 | 12.98 | 5,828,840 | +0.14(+1.10%) |
Nov 04, 2005 | 13.00 | 13.00 | 12.75 | 12.83 | 6,813,121 | -0.19(-1.48%) |
Nov 03, 2005 | 12.99 | 13.10 | 12.95 | 13.03 | 7,838,278 | +0.11(+0.87%) |
Nov 02, 2005 | 12.74 | 12.94 | 12.71 | 12.92 | 8,744,623 | +0.18(+1.40%) |
Nov 01, 2005 | 12.71 | 12.88 | 12.70 | 12.74 | 7,525,989 | +0.04(+0.35%) |
Oct 31, 2005 | 12.51 | 12.82 | 12.51 | 12.69 | 7,128,680 | +0.17(+1.36%) |
Oct 28, 2005 | 12.57 | 12.72 | 12.49 | 12.52 | 6,954,823 | +0.02(+0.19%) |
Oct 27, 2005 | 12.62 | 12.72 | 12.49 | 12.50 | 8,133,126 | -0.12(-0.92%) |
Oct 26, 2005 | 12.70 | 12.89 | 12.61 | 12.61 | 7,818,112 | -0.06(-0.45%) |
Oct 25, 2005 | 12.59 | 12.94 | 12.59 | 12.67 | 9,327,235 | +0.07(+0.55%) |
Oct 24, 2005 | 12.34 | 12.60 | 12.34 | 12.60 | 5,289,829 | +0.29(+2.34%) |
Oct 21, 2005 | 12.82 | 12.82 | 12.27 | 12.31 | 15,394,243 | -0.56(-4.32%) |
Oct 20, 2005 | 12.90 | 13.08 | 12.80 | 12.87 | 6,697,035 | -0.03(-0.23%) |
Oct 19, 2005 | 12.59 | 12.91 | 12.52 | 12.90 | 5,710,029 | +0.29(+2.28%) |
Oct 18, 2005 | 12.72 | 12.72 | 12.49 | 12.61 | 3,934,944 | -0.13(-1.04%) |
Oct 17, 2005 | 12.70 | 12.79 | 12.54 | 12.74 | 3,718,576 | +0.04(+0.33%) |
Oct 14, 2005 | 12.75 | 12.76 | 12.53 | 12.70 | 5,682,778 | -0.02(-0.16%) |
Oct 13, 2005 | 12.73 | 12.73 | 12.51 | 12.72 | 9,071,082 | -0.05(-0.42%) |
Oct 12, 2005 | 12.84 | 12.91 | 12.66 | 12.77 | 7,277,466 | -0.08(-0.63%) |
Oct 11, 2005 | 12.96 | 13.00 | 12.78 | 12.85 | 6,360,766 | -0.11(-0.84%) |
Oct 10, 2005 | 12.99 | 13.06 | 12.83 | 12.96 | 4,566,061 | +0.01(+0.07%) |
Oct 07, 2005 | 12.84 | 12.96 | 12.78 | 12.95 | 6,774,426 | +0.20(+1.57%) |
Oct 06, 2005 | 12.84 | 12.97 | 12.62 | 12.75 | 6,571,138 | -0.08(-0.64%) |
Oct 05, 2005 | 13.01 | 13.03 | 12.84 | 12.84 | 4,516,465 | -0.21(-1.64%) |
Oct 04, 2005 | 13.12 | 13.35 | 13.05 | 13.05 | 4,863,634 | -0.09(-0.70%) |
Oct 03, 2005 | 13.16 | 13.20 | 13.04 | 13.14 | 5,016,781 | -0.01(-0.10%) |
Sep 30, 2005 | 12.99 | 13.25 | 12.98 | 13.16 | 7,631,175 | +0.10(+0.80%) |
Sep 29, 2005 | 12.87 | 13.10 | 12.78 | 13.05 | 7,662,786 | +0.14(+1.08%) |
Sep 28, 2005 | 12.58 | 13.03 | 12.64 | 12.91 | 10,065,718 | +0.33(+2.66%) |
Sep 27, 2005 | 12.52 | 12.62 | 12.44 | 12.58 | 6,290,460 | +0.05(+0.44%) |
Sep 26, 2005 | 12.81 | 12.81 | 12.52 | 12.52 | 7,626,815 | -0.29(-2.26%) |
Sep 23, 2005 | 12.81 | 12.86 | 12.57 | 12.81 | 4,230,337 | +0.10(+0.75%) |
Sep 22, 2005 | 12.58 | 12.74 | 12.52 | 12.72 | 4,827,664 | +0.11(+0.84%) |
Sep 21, 2005 | 12.61 | 12.75 | 12.60 | 12.61 | 4,852,189 | -0.06(-0.51%) |
Sep 20, 2005 | 12.54 | 12.84 | 12.53 | 12.68 | 9,313,064 | +0.15(+1.19%) |
Sep 19, 2005 | 12.45 | 12.56 | 12.45 | 12.53 | 5,223,338 | +0.08(+0.62%) |
Sep 16, 2005 | 12.35 | 12.47 | 12.29 | 12.45 | 6,238,140 | +0.16(+1.27%) |
Sep 15, 2005 | 12.30 | 12.36 | 12.24 | 12.29 | 1,795,795 | +0.01(+0.06%) |
Sep 14, 2005 | 12.29 | 12.35 | 12.26 | 12.29 | 2,955,023 | -0.02(-0.13%) |
Sep 13, 2005 | 12.48 | 12.48 | 12.28 | 12.30 | 6,890,512 | -0.16(-1.25%) |
Sep 12, 2005 | 12.38 | 12.51 | 12.38 | 12.46 | 5,566,147 | +0.01(+0.07%) |
Sep 09, 2005 | 12.49 | 12.50 | 12.43 | 12.45 | 7,864,438 | -0.03(-0.22%) |
Sep 08, 2005 | 12.54 | 12.57 | 12.47 | 12.48 | 4,227,612 | -0.09(-0.70%) |
Sep 07, 2005 | 12.67 | 12.74 | 12.50 | 12.56 | 8,608,917 | -0.15(-1.15%) |
Sep 06, 2005 | 12.61 | 12.77 | 12.61 | 12.71 | 9,242,214 | +0.15(+1.17%) |
Sep 02, 2005 | 12.52 | 12.64 | 12.48 | 12.56 | 4,379,669 | +0.06(+0.47%) |