Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.28 | 15.37 | 15.03 | 15.04 | 11,491,982 | -0.15(-1.02%) |
Nov 29, 2005 | 14.99 | 15.29 | 14.99 | 15.20 | 10,173,375 | +0.27(+1.80%) |
Nov 28, 2005 | 14.89 | 14.93 | 14.85 | 14.93 | 6,386,486 | +0.04(+0.26%) |
Nov 25, 2005 | 14.99 | 14.99 | 14.82 | 14.89 | 1,913,278 | -0.06(-0.41%) |
Nov 23, 2005 | 14.95 | 15.03 | 14.89 | 14.95 | 6,109,838 | +0.01(+0.06%) |
Nov 22, 2005 | 14.88 | 15.00 | 14.76 | 14.94 | 7,478,371 | +0.02(+0.14%) |
Nov 21, 2005 | 14.94 | 14.99 | 14.78 | 14.92 | 8,892,727 | -0.01(-0.10%) |
Nov 18, 2005 | 14.83 | 14.96 | 14.83 | 14.94 | 6,790,001 | +0.11(+0.75%) |
Nov 17, 2005 | 14.81 | 14.89 | 14.77 | 14.83 | 5,622,542 | +0.11(+0.74%) |
Nov 16, 2005 | 14.58 | 14.72 | 14.55 | 14.72 | 5,371,200 | +0.13(+0.92%) |
Nov 15, 2005 | 14.79 | 14.88 | 14.53 | 14.58 | 6,415,895 | -0.25(-1.68%) |
Nov 14, 2005 | 14.67 | 14.87 | 14.62 | 14.83 | 5,449,509 | +0.10(+0.67%) |
Nov 11, 2005 | 14.75 | 14.76 | 14.57 | 14.73 | 4,930,069 | -0.02(-0.12%) |
Nov 10, 2005 | 14.60 | 14.78 | 14.51 | 14.75 | 6,558,835 | +0.15(+1.04%) |
Nov 09, 2005 | 14.60 | 14.70 | 14.55 | 14.60 | 4,543,651 | -0.04(-0.26%) |
Nov 08, 2005 | 14.70 | 14.74 | 14.59 | 14.64 | 3,898,027 | -0.06(-0.42%) |
Nov 07, 2005 | 14.69 | 14.77 | 14.54 | 14.70 | 5,511,063 | +0.06(+0.42%) |
Nov 04, 2005 | 14.72 | 14.73 | 14.55 | 14.64 | 6,127,962 | +0.04(+0.28%) |
Nov 03, 2005 | 14.84 | 15.00 | 14.57 | 14.60 | 9,786,958 | -0.24(-1.62%) |
Nov 02, 2005 | 14.71 | 14.91 | 14.74 | 14.84 | 8,856,137 | +0.13(+0.88%) |
Nov 01, 2005 | 14.45 | 14.78 | 14.45 | 14.71 | 12,785,283 | +0.26(+1.78%) |
Oct 31, 2005 | 14.39 | 14.52 | 14.30 | 14.45 | 17,736,554 | +0.12(+0.84%) |
Oct 28, 2005 | 14.75 | 14.76 | 14.29 | 14.33 | 15,252,882 | -0.47(-3.16%) |
Oct 27, 2005 | 14.44 | 14.97 | 14.43 | 14.80 | 15,590,057 | +0.36(+2.49%) |
Oct 26, 2005 | 14.15 | 14.62 | 14.15 | 14.44 | 9,295,216 | +0.20(+1.38%) |
Oct 25, 2005 | 14.39 | 14.43 | 14.14 | 14.24 | 6,410,423 | -0.19(-1.34%) |
Oct 24, 2005 | 14.11 | 14.45 | 14.09 | 14.43 | 6,409,055 | +0.42(+3.03%) |
Oct 21, 2005 | 13.93 | 14.14 | 13.84 | 14.01 | 8,843,484 | +0.08(+0.57%) |
Oct 20, 2005 | 14.11 | 14.15 | 13.90 | 13.93 | 8,764,491 | -0.16(-1.16%) |
Oct 19, 2005 | 13.79 | 14.15 | 13.75 | 14.10 | 9,395,069 | +0.31(+2.23%) |
Oct 18, 2005 | 13.86 | 13.92 | 13.75 | 13.79 | 3,493,827 | -0.07(-0.51%) |
Oct 17, 2005 | 13.71 | 13.88 | 13.61 | 13.86 | 5,443,696 | +0.13(+0.98%) |
Oct 14, 2005 | 13.79 | 13.81 | 13.63 | 13.72 | 10,656,568 | -0.05(-0.38%) |
Oct 13, 2005 | 13.60 | 13.82 | 13.57 | 13.78 | 7,701,330 | +0.09(+0.66%) |
Oct 12, 2005 | 13.81 | 13.96 | 13.66 | 13.69 | 7,164,792 | -0.13(-0.93%) |
Oct 11, 2005 | 14.04 | 14.05 | 13.80 | 13.81 | 7,282,427 | -0.15(-1.09%) |
Oct 10, 2005 | 14.18 | 14.26 | 13.94 | 13.97 | 6,336,559 | -0.17(-1.20%) |
Oct 07, 2005 | 14.21 | 14.21 | 14.07 | 14.14 | 6,885,067 | +0.03(+0.19%) |
Oct 06, 2005 | 14.27 | 14.33 | 14.04 | 14.11 | 7,691,072 | -0.08(-0.58%) |
Oct 05, 2005 | 14.42 | 14.45 | 14.19 | 14.19 | 4,528,263 | -0.18(-1.28%) |
Oct 04, 2005 | 14.49 | 14.64 | 14.34 | 14.38 | 4,675,991 | -0.05(-0.36%) |
Oct 03, 2005 | 14.59 | 14.61 | 14.39 | 14.43 | 6,176,179 | -0.14(-0.98%) |
Sep 30, 2005 | 14.42 | 14.59 | 14.37 | 14.57 | 6,093,424 | +0.16(+1.10%) |
Sep 29, 2005 | 14.14 | 14.43 | 14.01 | 14.41 | 6,849,503 | +0.26(+1.84%) |
Sep 28, 2005 | 14.18 | 14.27 | 14.00 | 14.15 | 6,020,244 | +0.03(+0.19%) |
Sep 27, 2005 | 14.20 | 14.23 | 14.02 | 14.13 | 6,012,379 | -0.07(-0.49%) |
Sep 26, 2005 | 14.34 | 14.43 | 14.15 | 14.20 | 5,794,207 | -0.01(-0.04%) |
Sep 23, 2005 | 14.20 | 14.36 | 14.10 | 14.20 | 6,939,097 | +0.05(+0.35%) |
Sep 22, 2005 | 14.27 | 14.29 | 14.10 | 14.15 | 14,606,915 | -0.18(-1.22%) |
Sep 21, 2005 | 14.27 | 14.38 | 14.19 | 14.33 | 9,496,290 | -0.00(-0.02%) |
Sep 20, 2005 | 14.53 | 14.67 | 14.30 | 14.33 | 8,054,919 | -0.20(-1.41%) |
Sep 19, 2005 | 14.68 | 14.68 | 14.46 | 14.54 | 6,022,296 | -0.14(-0.98%) |
Sep 16, 2005 | 14.47 | 14.68 | 14.44 | 14.68 | 16,914,476 | +0.28(+1.93%) |
Sep 15, 2005 | 14.36 | 14.44 | 14.30 | 14.40 | 5,893,376 | +0.11(+0.74%) |
Sep 14, 2005 | 14.15 | 14.35 | 14.10 | 14.30 | 8,142,804 | -0.08(-0.57%) |
Sep 13, 2005 | 14.58 | 14.58 | 14.36 | 14.38 | 7,586,089 | -0.22(-1.48%) |
Sep 12, 2005 | 14.62 | 14.63 | 14.45 | 14.60 | 5,009,404 | +0.00(+0.02%) |
Sep 09, 2005 | 14.37 | 14.68 | 14.36 | 14.59 | 6,128,988 | +0.27(+1.90%) |
Sep 08, 2005 | 14.18 | 14.37 | 14.17 | 14.32 | 6,444,277 | -0.08(-0.53%) |
Sep 07, 2005 | 14.36 | 14.48 | 14.30 | 14.40 | 6,071,197 | +0.04(+0.24%) |
Sep 06, 2005 | 14.41 | 14.55 | 14.29 | 14.36 | 5,753,172 | +0.04(+0.29%) |
Sep 02, 2005 | 14.35 | 14.38 | 14.09 | 14.32 | 7,082,721 | -0.03(-0.18%) |