Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.48 | 12.55 | 12.38 | 12.46 | 11,936,057 | +0.05(+0.38%) |
Nov 29, 2005 | 12.37 | 12.49 | 12.32 | 12.41 | 15,680,234 | +0.14(+1.18%) |
Nov 28, 2005 | 12.53 | 12.53 | 12.16 | 12.27 | 16,815,548 | -0.30(-2.35%) |
Nov 25, 2005 | 12.51 | 12.57 | 12.45 | 12.56 | 2,425,267 | +0.14(+1.09%) |
Nov 23, 2005 | 12.40 | 12.62 | 12.30 | 12.43 | 10,045,672 | +0.03(+0.23%) |
Nov 22, 2005 | 12.15 | 12.45 | 12.10 | 12.40 | 10,794,699 | +0.39(+3.23%) |
Nov 21, 2005 | 11.82 | 12.04 | 11.80 | 12.01 | 14,824,295 | +0.22(+1.86%) |
Nov 18, 2005 | 11.90 | 11.94 | 11.68 | 11.79 | 12,565,125 | -0.11(-0.91%) |
Nov 17, 2005 | 12.06 | 12.08 | 11.80 | 11.90 | 14,529,967 | -0.11(-0.93%) |
Nov 16, 2005 | 11.87 | 12.05 | 11.72 | 12.01 | 10,465,051 | +0.21(+1.76%) |
Nov 15, 2005 | 11.69 | 12.14 | 11.63 | 11.81 | 10,688,104 | +0.11(+0.97%) |
Nov 14, 2005 | 11.76 | 11.83 | 11.64 | 11.69 | 7,549,129 | +0.06(+0.53%) |
Nov 11, 2005 | 11.52 | 11.66 | 11.44 | 11.63 | 9,951,805 | +0.15(+1.29%) |
Nov 10, 2005 | 11.75 | 11.79 | 11.25 | 11.48 | 18,992,942 | -0.48(-4.02%) |
Nov 09, 2005 | 12.12 | 12.25 | 11.73 | 11.96 | 15,008,847 | -0.12(-1.00%) |
Nov 08, 2005 | 12.07 | 12.19 | 12.01 | 12.09 | 9,202,142 | +0.00(+0.00%) |
Nov 07, 2005 | 12.38 | 12.38 | 12.01 | 12.09 | 13,167,146 | -0.30(-2.40%) |
Nov 04, 2005 | 12.70 | 12.70 | 12.23 | 12.38 | 13,005,822 | -0.32(-2.49%) |
Nov 03, 2005 | 12.53 | 12.76 | 12.53 | 12.70 | 12,572,125 | +0.21(+1.66%) |
Nov 02, 2005 | 12.56 | 12.56 | 12.37 | 12.49 | 10,881,247 | -0.01(-0.05%) |
Nov 01, 2005 | 12.39 | 12.53 | 12.36 | 12.50 | 10,232,133 | +0.10(+0.82%) |
Oct 31, 2005 | 12.20 | 12.49 | 12.15 | 12.39 | 15,430,771 | +0.31(+2.57%) |
Oct 28, 2005 | 11.73 | 12.18 | 11.60 | 12.08 | 12,374,527 | +0.36(+3.03%) |
Oct 27, 2005 | 11.88 | 12.09 | 11.72 | 11.73 | 11,498,860 | -0.15(-1.27%) |
Oct 26, 2005 | 11.94 | 12.32 | 11.79 | 11.88 | 12,897,000 | -0.08(-0.70%) |
Oct 25, 2005 | 11.59 | 11.98 | 11.52 | 11.96 | 12,656,764 | +0.40(+3.42%) |
Oct 24, 2005 | 11.18 | 11.58 | 11.11 | 11.57 | 10,483,824 | +0.39(+3.47%) |
Oct 21, 2005 | 10.99 | 11.35 | 10.89 | 11.18 | 13,898,990 | +0.19(+1.72%) |
Oct 20, 2005 | 11.56 | 11.55 | 10.81 | 10.99 | 18,855,800 | -0.57(-4.91%) |
Oct 19, 2005 | 11.31 | 11.57 | 11.06 | 11.56 | 17,643,486 | +0.34(+3.01%) |
Oct 18, 2005 | 11.82 | 11.86 | 11.19 | 11.22 | 18,043,136 | -0.60(-5.09%) |
Oct 17, 2005 | 11.57 | 11.88 | 11.57 | 11.82 | 19,356,318 | +0.39(+3.44%) |
Oct 14, 2005 | 11.50 | 11.65 | 11.08 | 11.43 | 43,085,564 | -0.35(-3.00%) |
Oct 13, 2005 | 11.97 | 11.98 | 11.45 | 11.78 | 16,210,662 | -0.31(-2.56%) |
Oct 12, 2005 | 12.45 | 12.46 | 12.06 | 12.09 | 12,983,230 | -0.30(-2.45%) |
Oct 11, 2005 | 12.14 | 12.45 | 12.12 | 12.39 | 17,739,580 | +0.30(+2.48%) |
Oct 10, 2005 | 12.34 | 12.34 | 11.94 | 12.09 | 13,801,623 | -0.10(-0.80%) |
Oct 07, 2005 | 12.24 | 12.27 | 12.11 | 12.19 | 9,659,704 | +0.15(+1.25%) |
Oct 06, 2005 | 12.21 | 12.30 | 11.83 | 12.04 | 17,887,540 | -0.42(-3.34%) |
Oct 05, 2005 | 12.92 | 12.98 | 12.42 | 12.46 | 12,658,673 | -0.34(-2.63%) |
Oct 04, 2005 | 13.40 | 13.40 | 12.79 | 12.79 | 12,700,993 | -0.63(-4.66%) |
Oct 03, 2005 | 13.55 | 13.65 | 13.33 | 13.42 | 9,580,474 | -0.00(-0.04%) |
Sep 30, 2005 | 13.67 | 13.71 | 13.41 | 13.42 | 9,758,980 | -0.23(-1.67%) |
Sep 29, 2005 | 13.68 | 13.77 | 13.59 | 13.65 | 9,476,107 | -0.02(-0.13%) |
Sep 28, 2005 | 13.70 | 13.78 | 13.58 | 13.67 | 8,826,356 | -0.02(-0.13%) |
Sep 27, 2005 | 13.69 | 13.73 | 13.58 | 13.69 | 5,848,706 | -0.04(-0.30%) |
Sep 26, 2005 | 13.39 | 13.74 | 13.39 | 13.73 | 8,045,192 | +0.22(+1.66%) |
Sep 23, 2005 | 13.50 | 13.74 | 13.44 | 13.50 | 7,084,568 | -0.24(-1.75%) |
Sep 22, 2005 | 13.95 | 14.11 | 13.42 | 13.74 | 8,598,212 | -0.14(-1.04%) |
Sep 21, 2005 | 13.85 | 13.98 | 13.70 | 13.89 | 7,908,688 | +0.21(+1.55%) |
Sep 20, 2005 | 13.93 | 13.98 | 13.63 | 13.68 | 7,818,321 | -0.28(-1.99%) |
Sep 19, 2005 | 13.80 | 14.02 | 13.78 | 13.95 | 6,790,875 | +0.35(+2.60%) |
Sep 16, 2005 | 13.55 | 13.61 | 13.47 | 13.60 | 9,137,867 | +0.07(+0.53%) |
Sep 15, 2005 | 13.53 | 13.59 | 13.33 | 13.53 | 6,321,541 | +0.03(+0.24%) |
Sep 14, 2005 | 13.29 | 13.50 | 13.25 | 13.49 | 7,821,821 | +0.27(+2.07%) |
Sep 13, 2005 | 13.22 | 13.43 | 13.21 | 13.22 | 6,065,714 | -0.15(-1.13%) |
Sep 12, 2005 | 13.59 | 13.60 | 13.28 | 13.37 | 6,906,698 | -0.29(-2.12%) |
Sep 09, 2005 | 13.44 | 13.66 | 13.44 | 13.66 | 8,369,431 | +0.34(+2.56%) |
Sep 08, 2005 | 13.36 | 13.36 | 13.19 | 13.32 | 7,136,115 | +0.14(+1.04%) |
Sep 07, 2005 | 13.20 | 13.36 | 13.09 | 13.18 | 6,325,041 | -0.03(-0.25%) |
Sep 06, 2005 | 13.26 | 13.36 | 13.07 | 13.22 | 7,394,169 | -0.04(-0.31%) |
Sep 02, 2005 | 13.33 | 13.41 | 13.10 | 13.26 | 9,590,974 | -0.07(-0.51%) |