Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.24 | 14.35 | 14.04 | 14.04 | 6,133,145 | -0.11(-0.74%) |
Nov 29, 2005 | 14.10 | 14.27 | 14.09 | 14.15 | 5,453,041 | +0.24(+1.75%) |
Nov 28, 2005 | 13.86 | 13.97 | 13.79 | 13.91 | 4,656,508 | +0.01(+0.05%) |
Nov 25, 2005 | 13.93 | 13.95 | 13.83 | 13.90 | 1,900,411 | +0.03(+0.21%) |
Nov 23, 2005 | 13.95 | 13.98 | 13.79 | 13.87 | 5,216,115 | -0.10(-0.71%) |
Nov 22, 2005 | 13.72 | 13.98 | 13.59 | 13.97 | 3,871,555 | +0.20(+1.44%) |
Nov 21, 2005 | 13.51 | 13.77 | 13.51 | 13.77 | 3,779,226 | +0.24(+1.80%) |
Nov 18, 2005 | 13.63 | 13.73 | 13.40 | 13.53 | 4,565,118 | -0.08(-0.61%) |
Nov 17, 2005 | 13.37 | 13.78 | 13.37 | 13.61 | 5,851,776 | +0.05(+0.40%) |
Nov 16, 2005 | 13.44 | 13.60 | 13.37 | 13.56 | 4,775,127 | -0.01(-0.05%) |
Nov 15, 2005 | 13.75 | 13.87 | 13.56 | 13.56 | 3,337,299 | -0.19(-1.39%) |
Nov 14, 2005 | 13.75 | 13.82 | 13.67 | 13.75 | 2,785,830 | -0.06(-0.42%) |
Nov 11, 2005 | 13.99 | 13.99 | 13.73 | 13.81 | 1,818,097 | -0.19(-1.32%) |
Nov 10, 2005 | 14.02 | 14.09 | 13.76 | 14.00 | 2,849,677 | -0.02(-0.16%) |
Nov 09, 2005 | 13.77 | 14.11 | 13.76 | 14.02 | 2,420,583 | +0.25(+1.81%) |
Nov 08, 2005 | 13.67 | 13.85 | 13.60 | 13.77 | 2,915,403 | +0.04(+0.33%) |
Nov 07, 2005 | 13.68 | 13.88 | 13.60 | 13.73 | 2,880,662 | +0.05(+0.37%) |
Nov 04, 2005 | 13.91 | 13.91 | 13.57 | 13.68 | 2,366,750 | -0.07(-0.53%) |
Nov 03, 2005 | 13.72 | 13.79 | 13.47 | 13.75 | 4,496,262 | +0.01(+0.07%) |
Nov 02, 2005 | 14.04 | 14.36 | 13.67 | 13.74 | 5,679,325 | -0.05(-0.35%) |
Nov 01, 2005 | 14.09 | 14.11 | 13.74 | 13.79 | 4,476,545 | -0.37(-2.60%) |
Oct 31, 2005 | 13.82 | 14.23 | 13.81 | 14.15 | 4,017,091 | +0.40(+2.93%) |
Oct 28, 2005 | 13.58 | 13.80 | 13.56 | 13.75 | 2,622,141 | +0.25(+1.87%) |
Oct 27, 2005 | 13.53 | 13.70 | 13.33 | 13.50 | 2,800,853 | -0.08(-0.59%) |
Oct 26, 2005 | 13.68 | 13.85 | 13.47 | 13.58 | 3,622,111 | -0.17(-1.23%) |
Oct 25, 2005 | 13.63 | 13.86 | 13.59 | 13.75 | 2,660,325 | +0.05(+0.35%) |
Oct 24, 2005 | 13.29 | 13.71 | 13.17 | 13.70 | 3,161,718 | +0.45(+3.42%) |
Oct 21, 2005 | 13.27 | 13.45 | 13.18 | 13.25 | 2,962,976 | +0.01(+0.05%) |
Oct 20, 2005 | 13.64 | 13.76 | 13.13 | 13.24 | 2,825,578 | -0.40(-2.93%) |
Oct 19, 2005 | 13.65 | 13.65 | 13.13 | 13.64 | 4,312,543 | -0.01(-0.07%) |
Oct 18, 2005 | 13.86 | 13.88 | 13.52 | 13.65 | 3,233,703 | -0.18(-1.32%) |
Oct 17, 2005 | 13.72 | 14.04 | 13.63 | 13.83 | 2,570,187 | +0.11(+0.81%) |
Oct 14, 2005 | 13.75 | 13.86 | 13.61 | 13.72 | 1,879,128 | +0.04(+0.33%) |
Oct 13, 2005 | 13.75 | 13.88 | 13.55 | 13.68 | 5,953,182 | -0.11(-0.81%) |
Oct 12, 2005 | 13.87 | 14.06 | 13.71 | 13.79 | 3,589,561 | -0.15(-1.08%) |
Oct 11, 2005 | 13.95 | 14.16 | 13.94 | 13.94 | 2,927,609 | +0.05(+0.39%) |
Oct 10, 2005 | 14.05 | 14.05 | 13.77 | 13.88 | 3,146,382 | -0.17(-1.18%) |
Oct 07, 2005 | 13.94 | 14.07 | 13.90 | 14.05 | 2,858,441 | +0.17(+1.24%) |
Oct 06, 2005 | 14.34 | 14.44 | 13.70 | 13.88 | 5,316,269 | -0.46(-3.21%) |
Oct 05, 2005 | 14.84 | 14.90 | 14.34 | 14.34 | 2,965,793 | -0.51(-3.42%) |
Oct 04, 2005 | 15.11 | 15.29 | 14.83 | 14.84 | 2,462,522 | -0.33(-2.17%) |
Oct 03, 2005 | 14.98 | 15.21 | 14.98 | 15.17 | 2,491,942 | +0.14(+0.91%) |
Sep 30, 2005 | 14.90 | 15.15 | 14.90 | 15.04 | 2,496,950 | +0.08(+0.56%) |
Sep 29, 2005 | 14.62 | 14.99 | 14.56 | 14.95 | 2,029,671 | +0.26(+1.76%) |
Sep 28, 2005 | 14.51 | 14.92 | 14.56 | 14.69 | 3,654,035 | +0.19(+1.28%) |
Sep 27, 2005 | 14.50 | 14.53 | 14.38 | 14.51 | 2,758,287 | -0.08(-0.55%) |
Sep 26, 2005 | 14.54 | 14.67 | 14.50 | 14.59 | 2,614,004 | +0.05(+0.35%) |
Sep 23, 2005 | 14.54 | 14.56 | 14.43 | 14.54 | 1,632,813 | +0.05(+0.33%) |
Sep 22, 2005 | 14.55 | 14.60 | 14.25 | 14.49 | 3,199,901 | -0.04(-0.31%) |
Sep 21, 2005 | 14.74 | 14.76 | 14.42 | 14.53 | 3,533,225 | -0.14(-0.94%) |
Sep 20, 2005 | 14.94 | 14.96 | 14.67 | 14.67 | 3,012,740 | -0.26(-1.73%) |
Sep 19, 2005 | 14.93 | 15.09 | 14.86 | 14.93 | 2,390,224 | -0.01(-0.06%) |
Sep 16, 2005 | 14.74 | 14.99 | 14.62 | 14.94 | 5,189,199 | +0.26(+1.76%) |
Sep 15, 2005 | 14.63 | 14.82 | 14.57 | 14.68 | 1,717,005 | +0.02(+0.11%) |
Sep 14, 2005 | 14.38 | 14.68 | 14.33 | 14.67 | 3,604,897 | +0.34(+2.39%) |
Sep 13, 2005 | 14.39 | 14.47 | 14.32 | 14.32 | 2,867,517 | -0.15(-1.04%) |
Sep 12, 2005 | 14.62 | 14.66 | 14.46 | 14.47 | 2,852,807 | -0.13(-0.88%) |
Sep 09, 2005 | 14.43 | 14.72 | 14.38 | 14.60 | 2,890,678 | +0.23(+1.60%) |
Sep 08, 2005 | 14.50 | 14.57 | 14.37 | 14.37 | 4,158,244 | -0.26(-1.75%) |
Sep 07, 2005 | 14.47 | 14.63 | 14.38 | 14.63 | 3,279,398 | +0.19(+1.33%) |
Sep 06, 2005 | 14.43 | 14.59 | 14.41 | 14.44 | 3,263,123 | +0.01(+0.09%) |
Sep 02, 2005 | 14.53 | 14.59 | 14.41 | 14.42 | 3,515,072 | -0.11(-0.79%) |