Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.54 | 13.69 | 13.49 | 13.54 | 1,491,729 | +0.04(+0.28%) |
Nov 29, 2005 | 13.59 | 13.71 | 13.48 | 13.51 | 2,160,019 | -0.09(-0.64%) |
Nov 28, 2005 | 13.58 | 13.64 | 13.52 | 13.59 | 2,960,420 | -0.13(-0.95%) |
Nov 25, 2005 | 13.64 | 13.77 | 13.35 | 13.72 | 712,273 | +0.07(+0.50%) |
Nov 23, 2005 | 13.39 | 13.72 | 13.39 | 13.66 | 2,298,897 | +0.14(+1.06%) |
Nov 22, 2005 | 13.44 | 13.54 | 13.23 | 13.51 | 1,965,880 | +0.07(+0.51%) |
Nov 21, 2005 | 13.28 | 13.54 | 13.12 | 13.44 | 2,288,586 | +0.07(+0.51%) |
Nov 18, 2005 | 12.82 | 13.82 | 12.76 | 13.38 | 4,156,189 | +0.55(+4.31%) |
Nov 17, 2005 | 12.23 | 12.97 | 12.22 | 12.82 | 2,706,509 | +0.61(+5.03%) |
Nov 16, 2005 | 12.07 | 12.26 | 11.90 | 12.21 | 1,371,057 | +0.14(+1.13%) |
Nov 15, 2005 | 12.28 | 12.35 | 12.07 | 12.07 | 1,709,713 | -0.26(-2.11%) |
Nov 14, 2005 | 12.36 | 12.38 | 12.22 | 12.33 | 1,332,551 | -0.11(-0.85%) |
Nov 11, 2005 | 12.41 | 12.45 | 12.17 | 12.44 | 987,129 | +0.02(+0.20%) |
Nov 10, 2005 | 12.25 | 12.46 | 12.09 | 12.41 | 1,494,629 | +0.16(+1.32%) |
Nov 09, 2005 | 12.17 | 12.35 | 12.04 | 12.25 | 777,845 | +0.03(+0.25%) |
Nov 08, 2005 | 12.49 | 12.51 | 12.10 | 12.22 | 1,600,318 | -0.34(-2.72%) |
Nov 07, 2005 | 12.31 | 12.83 | 12.39 | 12.56 | 2,142,458 | +0.25(+2.07%) |
Nov 04, 2005 | 11.99 | 12.36 | 11.95 | 12.31 | 1,607,891 | +0.37(+3.12%) |
Nov 03, 2005 | 11.97 | 12.01 | 11.63 | 11.94 | 3,880,527 | +0.02(+0.16%) |
Nov 02, 2005 | 11.79 | 12.12 | 11.73 | 11.92 | 3,344,993 | +0.12(+1.05%) |
Nov 01, 2005 | 12.01 | 12.22 | 11.79 | 11.79 | 2,629,981 | -0.27(-2.26%) |
Oct 31, 2005 | 11.93 | 12.13 | 11.89 | 12.07 | 3,718,933 | +0.16(+1.30%) |
Oct 28, 2005 | 11.89 | 11.93 | 11.67 | 11.91 | 1,748,058 | +0.06(+0.47%) |
Oct 27, 2005 | 12.15 | 12.26 | 11.77 | 11.86 | 3,345,315 | -0.35(-2.90%) |
Oct 26, 2005 | 12.37 | 12.56 | 12.08 | 12.21 | 2,550,231 | -0.20(-1.65%) |
Oct 25, 2005 | 12.51 | 12.51 | 12.02 | 12.41 | 2,179,836 | -0.07(-0.60%) |
Oct 24, 2005 | 12.59 | 12.70 | 12.36 | 12.49 | 1,406,340 | -0.01(-0.05%) |
Oct 21, 2005 | 12.53 | 12.68 | 12.48 | 12.49 | 1,118,918 | +0.01(+0.10%) |
Oct 20, 2005 | 12.53 | 12.76 | 12.35 | 12.48 | 1,253,285 | -0.03(-0.25%) |
Oct 19, 2005 | 12.17 | 12.54 | 12.00 | 12.51 | 1,934,141 | +0.24(+1.92%) |
Oct 18, 2005 | 12.44 | 12.61 | 12.28 | 12.28 | 1,134,546 | -0.16(-1.30%) |
Oct 17, 2005 | 12.35 | 12.46 | 12.20 | 12.44 | 1,070,262 | +0.09(+0.75%) |
Oct 14, 2005 | 12.43 | 12.55 | 12.32 | 12.35 | 2,200,942 | -0.07(-0.55%) |
Oct 13, 2005 | 12.44 | 12.44 | 11.64 | 12.41 | 3,096,237 | -0.12(-0.99%) |
Oct 12, 2005 | 13.01 | 13.01 | 12.41 | 12.54 | 2,556,998 | -0.61(-4.63%) |
Oct 11, 2005 | 13.23 | 13.26 | 13.13 | 13.15 | 1,089,112 | -0.12(-0.94%) |
Oct 10, 2005 | 13.43 | 13.49 | 13.27 | 13.27 | 926,712 | -0.20(-1.47%) |
Oct 07, 2005 | 13.45 | 13.59 | 13.30 | 13.47 | 800,401 | +0.07(+0.51%) |
Oct 06, 2005 | 13.38 | 13.56 | 13.28 | 13.40 | 1,080,734 | -0.02(-0.18%) |
Oct 05, 2005 | 13.58 | 13.62 | 13.43 | 13.43 | 979,395 | -0.23(-1.68%) |
Oct 04, 2005 | 13.58 | 13.87 | 13.58 | 13.66 | 975,851 | +0.04(+0.27%) |
Oct 03, 2005 | 13.54 | 13.77 | 13.54 | 13.62 | 1,572,124 | +0.00(+0.00%) |
Sep 30, 2005 | 13.41 | 13.64 | 13.41 | 13.62 | 985,034 | +0.12(+0.87%) |
Sep 29, 2005 | 13.26 | 13.51 | 13.22 | 13.50 | 859,690 | +0.30(+2.31%) |
Sep 28, 2005 | 13.26 | 13.36 | 13.12 | 13.20 | 1,061,079 | -0.06(-0.47%) |
Sep 27, 2005 | 13.46 | 13.50 | 13.22 | 13.26 | 1,833,608 | -0.15(-1.11%) |
Sep 26, 2005 | 13.25 | 13.61 | 13.25 | 13.41 | 2,676,059 | +0.24(+1.84%) |
Sep 23, 2005 | 13.13 | 13.26 | 13.04 | 13.16 | 2,000,358 | -0.05(-0.38%) |
Sep 22, 2005 | 13.06 | 13.38 | 12.97 | 13.21 | 1,585,496 | +0.14(+1.09%) |
Sep 21, 2005 | 13.39 | 13.41 | 13.04 | 13.07 | 1,612,724 | -0.42(-3.13%) |
Sep 20, 2005 | 13.49 | 13.85 | 13.39 | 13.49 | 3,022,609 | -0.25(-1.81%) |
Sep 19, 2005 | 13.67 | 13.84 | 13.56 | 13.74 | 1,994,880 | +0.38(+2.88%) |
Sep 16, 2005 | 13.53 | 13.54 | 13.30 | 13.36 | 2,826,698 | -0.10(-0.74%) |
Sep 15, 2005 | 13.39 | 13.52 | 13.31 | 13.46 | 1,614,980 | +0.06(+0.46%) |
Sep 14, 2005 | 13.10 | 13.48 | 13.08 | 13.39 | 2,732,448 | +0.36(+2.76%) |
Sep 13, 2005 | 13.02 | 13.12 | 12.92 | 13.03 | 1,461,279 | +0.01(+0.05%) |
Sep 12, 2005 | 12.94 | 13.10 | 12.90 | 13.03 | 1,164,029 | +0.03(+0.24%) |
Sep 09, 2005 | 13.06 | 13.10 | 12.93 | 13.00 | 1,342,218 | -0.06(-0.43%) |
Sep 08, 2005 | 13.10 | 13.12 | 12.96 | 13.05 | 952,651 | -0.04(-0.33%) |
Sep 07, 2005 | 13.03 | 13.10 | 12.90 | 13.10 | 1,711,002 | +0.06(+0.48%) |
Sep 06, 2005 | 13.20 | 13.26 | 12.94 | 13.03 | 2,341,914 | -0.18(-1.36%) |
Sep 02, 2005 | 13.28 | 13.37 | 13.15 | 13.21 | 1,330,457 | -0.05(-0.37%) |