Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.42 | 12.42 | 12.22 | 12.22 | 12,487,702 | -0.18(-1.42%) |
Nov 29, 2005 | 12.51 | 12.55 | 12.35 | 12.40 | 13,679,918 | -0.12(-0.95%) |
Nov 28, 2005 | 12.59 | 12.59 | 12.47 | 12.51 | 20,219,968 | -0.08(-0.67%) |
Nov 25, 2005 | 12.68 | 12.71 | 12.54 | 12.60 | 5,325,219 | -0.08(-0.62%) |
Nov 23, 2005 | 12.60 | 12.71 | 12.54 | 12.68 | 10,168,640 | +0.03(+0.27%) |
Nov 22, 2005 | 12.51 | 12.66 | 12.46 | 12.64 | 11,043,368 | +0.03(+0.22%) |
Nov 21, 2005 | 12.59 | 12.63 | 12.46 | 12.62 | 11,522,339 | -0.01(-0.05%) |
Nov 18, 2005 | 12.54 | 12.67 | 12.48 | 12.62 | 14,948,281 | +0.19(+1.50%) |
Nov 17, 2005 | 12.37 | 12.53 | 12.32 | 12.44 | 16,910,808 | +0.07(+0.55%) |
Nov 16, 2005 | 12.35 | 12.40 | 12.16 | 12.37 | 17,572,994 | +0.06(+0.46%) |
Nov 15, 2005 | 12.25 | 12.31 | 12.18 | 12.31 | 10,779,413 | +0.01(+0.05%) |
Nov 14, 2005 | 12.43 | 12.45 | 12.27 | 12.30 | 15,008,351 | -0.20(-1.58%) |
Nov 11, 2005 | 12.10 | 12.53 | 11.97 | 12.50 | 19,586,404 | +0.19(+1.56%) |
Nov 10, 2005 | 12.20 | 12.37 | 12.20 | 12.31 | 14,089,808 | +0.07(+0.60%) |
Nov 09, 2005 | 12.11 | 12.26 | 12.07 | 12.24 | 12,795,826 | +0.11(+0.89%) |
Nov 08, 2005 | 12.03 | 12.20 | 12.02 | 12.13 | 10,486,659 | +0.07(+0.61%) |
Nov 07, 2005 | 12.08 | 12.12 | 11.87 | 12.06 | 14,522,490 | -0.01(-0.09%) |
Nov 04, 2005 | 12.02 | 12.10 | 11.98 | 12.07 | 11,514,565 | +0.08(+0.66%) |
Nov 03, 2005 | 11.96 | 12.04 | 11.85 | 11.99 | 12,465,617 | +0.08(+0.71%) |
Nov 02, 2005 | 11.89 | 11.94 | 11.83 | 11.90 | 18,672,808 | +0.00(+0.00%) |
Nov 01, 2005 | 11.98 | 12.03 | 11.87 | 11.90 | 12,698,654 | -0.08(-0.66%) |
Oct 31, 2005 | 11.90 | 12.14 | 11.89 | 11.98 | 17,051,444 | +0.02(+0.14%) |
Oct 28, 2005 | 11.87 | 11.97 | 11.72 | 11.97 | 29,779,602 | -0.30(-2.45%) |
Oct 27, 2005 | 12.31 | 12.33 | 12.25 | 12.27 | 14,042,635 | -0.02(-0.18%) |
Oct 26, 2005 | 12.27 | 12.33 | 12.23 | 12.29 | 16,888,194 | +0.03(+0.28%) |
Oct 25, 2005 | 12.20 | 12.41 | 12.20 | 12.25 | 16,965,578 | +0.01(+0.05%) |
Oct 24, 2005 | 12.20 | 12.28 | 12.14 | 12.25 | 10,357,331 | +0.11(+0.89%) |
Oct 21, 2005 | 12.28 | 12.39 | 12.09 | 12.14 | 15,112,767 | -0.12(-1.02%) |
Oct 20, 2005 | 12.41 | 12.44 | 12.21 | 12.27 | 21,317,308 | -0.22(-1.72%) |
Oct 19, 2005 | 12.56 | 12.61 | 12.36 | 12.48 | 14,923,193 | -0.10(-0.76%) |
Oct 18, 2005 | 12.72 | 12.76 | 12.57 | 12.58 | 9,965,815 | -0.15(-1.16%) |
Oct 17, 2005 | 12.63 | 12.75 | 12.60 | 12.72 | 12,075,161 | +0.10(+0.76%) |
Oct 14, 2005 | 12.69 | 12.79 | 12.49 | 12.63 | 8,676,604 | -0.08(-0.62%) |
Oct 13, 2005 | 12.67 | 12.88 | 12.59 | 12.71 | 8,024,842 | -0.04(-0.31%) |
Oct 12, 2005 | 13.07 | 13.07 | 12.60 | 12.75 | 16,942,080 | -0.02(-0.18%) |
Oct 11, 2005 | 12.96 | 12.97 | 12.71 | 12.77 | 12,439,469 | -0.14(-1.05%) |
Oct 10, 2005 | 13.02 | 13.03 | 12.77 | 12.90 | 10,250,442 | -0.11(-0.87%) |
Oct 07, 2005 | 13.12 | 13.20 | 12.93 | 13.02 | 25,774,866 | -0.10(-0.78%) |
Oct 06, 2005 | 13.24 | 13.24 | 12.97 | 13.12 | 15,445,450 | +0.01(+0.04%) |
Oct 05, 2005 | 13.37 | 13.40 | 13.11 | 13.11 | 12,682,930 | -0.39(-2.89%) |
Oct 04, 2005 | 13.49 | 13.63 | 13.47 | 13.50 | 7,428,028 | -0.05(-0.38%) |
Oct 03, 2005 | 13.62 | 13.70 | 13.49 | 13.56 | 10,378,709 | -0.06(-0.46%) |
Sep 30, 2005 | 13.57 | 13.67 | 13.54 | 13.62 | 8,014,595 | +0.01(+0.08%) |
Sep 29, 2005 | 13.62 | 13.63 | 13.53 | 13.61 | 11,640,889 | -0.02(-0.12%) |
Sep 28, 2005 | 13.70 | 13.75 | 13.58 | 13.62 | 10,027,829 | -0.05(-0.33%) |
Sep 27, 2005 | 13.60 | 13.73 | 13.59 | 13.67 | 9,628,362 | +0.01(+0.08%) |
Sep 26, 2005 | 13.70 | 13.79 | 13.61 | 13.66 | 8,603,460 | -0.04(-0.29%) |
Sep 23, 2005 | 13.70 | 13.74 | 13.59 | 13.70 | 6,794,464 | +0.02(+0.12%) |
Sep 22, 2005 | 13.70 | 13.85 | 13.66 | 13.68 | 8,517,241 | -0.08(-0.58%) |
Sep 21, 2005 | 13.90 | 13.88 | 13.74 | 13.76 | 9,809,103 | -0.14(-0.98%) |
Sep 20, 2005 | 13.90 | 13.95 | 13.87 | 13.90 | 8,152,580 | -0.08(-0.61%) |
Sep 19, 2005 | 14.09 | 14.15 | 13.90 | 13.98 | 10,455,917 | -0.18(-1.24%) |
Sep 16, 2005 | 13.99 | 14.16 | 13.98 | 14.16 | 16,363,817 | +0.23(+1.67%) |
Sep 15, 2005 | 14.01 | 14.04 | 13.91 | 13.92 | 7,702,584 | -0.08(-0.57%) |
Sep 14, 2005 | 14.09 | 14.14 | 13.92 | 14.00 | 7,246,934 | -0.07(-0.48%) |
Sep 13, 2005 | 14.09 | 14.09 | 13.98 | 14.07 | 12,160,849 | +0.07(+0.53%) |
Sep 12, 2005 | 14.22 | 14.23 | 13.99 | 14.00 | 16,887,310 | -0.22(-1.51%) |
Sep 09, 2005 | 14.08 | 14.43 | 14.03 | 14.21 | 12,195,655 | +0.13(+0.92%) |
Sep 08, 2005 | 14.12 | 14.20 | 14.01 | 14.08 | 12,395,653 | -0.16(-1.15%) |
Sep 07, 2005 | 14.21 | 14.26 | 14.16 | 14.25 | 11,179,762 | +0.12(+0.88%) |
Sep 06, 2005 | 13.92 | 14.16 | 13.92 | 14.12 | 11,877,990 | +0.28(+2.00%) |
Sep 02, 2005 | 13.90 | 13.95 | 13.75 | 13.84 | 6,911,071 | +0.03(+0.20%) |