Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.17 | 14.26 | 14.09 | 14.12 | 5,624,218 | -0.07(-0.51%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.18 | 14.19 | 6,359,226 | +0.04(+0.25%) |
Nov 28, 2005 | 14.26 | 14.30 | 14.16 | 14.16 | 6,932,164 | -0.02(-0.14%) |
Nov 25, 2005 | 14.21 | 14.24 | 14.13 | 14.18 | 2,990,440 | +0.04(+0.31%) |
Nov 23, 2005 | 14.02 | 14.20 | 14.01 | 14.13 | 5,844,829 | +0.06(+0.42%) |
Nov 22, 2005 | 13.85 | 14.11 | 13.80 | 14.07 | 9,142,608 | +0.16(+1.15%) |
Nov 21, 2005 | 13.84 | 13.93 | 13.83 | 13.91 | 6,544,062 | +0.08(+0.56%) |
Nov 18, 2005 | 13.68 | 14.01 | 13.65 | 13.84 | 15,663,904 | +0.23(+1.68%) |
Nov 17, 2005 | 13.31 | 13.65 | 13.29 | 13.61 | 11,570,952 | +0.51(+3.89%) |
Nov 16, 2005 | 13.15 | 13.18 | 13.06 | 13.10 | 5,569,472 | -0.05(-0.35%) |
Nov 15, 2005 | 13.07 | 13.16 | 13.03 | 13.14 | 4,842,595 | +0.07(+0.52%) |
Nov 14, 2005 | 13.05 | 13.17 | 13.03 | 13.08 | 3,277,180 | +0.02(+0.18%) |
Nov 11, 2005 | 13.10 | 13.19 | 12.97 | 13.05 | 4,107,587 | -0.05(-0.35%) |
Nov 10, 2005 | 13.36 | 13.36 | 12.96 | 13.10 | 4,530,379 | +0.10(+0.74%) |
Nov 09, 2005 | 12.95 | 13.09 | 12.92 | 13.00 | 4,284,835 | +0.07(+0.57%) |
Nov 08, 2005 | 12.94 | 13.02 | 12.82 | 12.93 | 3,356,860 | -0.12(-0.91%) |
Nov 07, 2005 | 12.90 | 13.08 | 12.92 | 13.05 | 5,797,129 | +0.14(+1.10%) |
Nov 04, 2005 | 13.07 | 13.07 | 12.82 | 12.90 | 6,776,056 | -0.19(-1.48%) |
Nov 03, 2005 | 13.06 | 13.18 | 13.02 | 13.10 | 7,795,635 | +0.11(+0.87%) |
Nov 02, 2005 | 12.81 | 13.01 | 12.78 | 12.99 | 8,697,050 | +0.18(+1.40%) |
Nov 01, 2005 | 12.78 | 12.95 | 12.77 | 12.81 | 7,485,046 | +0.04(+0.35%) |
Oct 31, 2005 | 12.58 | 12.89 | 12.58 | 12.76 | 7,089,898 | +0.17(+1.36%) |
Oct 28, 2005 | 12.64 | 12.79 | 12.56 | 12.59 | 6,916,986 | +0.02(+0.19%) |
Oct 27, 2005 | 12.69 | 12.79 | 12.55 | 12.57 | 8,088,879 | -0.12(-0.92%) |
Oct 26, 2005 | 12.77 | 12.96 | 12.68 | 12.68 | 7,775,580 | -0.06(-0.45%) |
Oct 25, 2005 | 12.66 | 13.01 | 12.66 | 12.74 | 9,276,492 | +0.07(+0.55%) |
Oct 24, 2005 | 12.41 | 12.67 | 12.41 | 12.67 | 5,261,051 | +0.29(+2.34%) |
Oct 21, 2005 | 12.89 | 12.89 | 12.34 | 12.38 | 15,310,493 | -0.56(-4.32%) |
Oct 20, 2005 | 12.97 | 13.15 | 12.87 | 12.94 | 6,660,601 | -0.03(-0.23%) |
Oct 19, 2005 | 12.66 | 12.98 | 12.58 | 12.97 | 5,678,965 | +0.29(+2.28%) |
Oct 18, 2005 | 12.79 | 12.79 | 12.56 | 12.68 | 3,913,536 | -0.13(-1.04%) |
Oct 17, 2005 | 12.77 | 12.86 | 12.61 | 12.81 | 3,698,346 | +0.04(+0.33%) |
Oct 14, 2005 | 12.82 | 12.83 | 12.60 | 12.77 | 5,651,862 | -0.02(-0.16%) |
Oct 13, 2005 | 12.80 | 12.80 | 12.58 | 12.79 | 9,021,732 | -0.05(-0.42%) |
Oct 12, 2005 | 12.91 | 12.98 | 12.73 | 12.84 | 7,237,875 | -0.08(-0.63%) |
Oct 11, 2005 | 13.03 | 13.07 | 12.85 | 12.93 | 6,326,162 | -0.11(-0.84%) |
Oct 10, 2005 | 13.06 | 13.13 | 12.90 | 13.03 | 4,541,220 | +0.01(+0.07%) |
Oct 07, 2005 | 12.91 | 13.03 | 12.85 | 13.02 | 6,737,571 | +0.20(+1.57%) |
Oct 06, 2005 | 12.91 | 13.04 | 12.69 | 12.82 | 6,535,389 | -0.08(-0.64%) |
Oct 05, 2005 | 13.08 | 13.10 | 12.91 | 12.91 | 4,491,894 | -0.22(-1.64%) |
Oct 04, 2005 | 13.19 | 13.42 | 13.12 | 13.12 | 4,837,175 | -0.09(-0.70%) |
Oct 03, 2005 | 13.23 | 13.27 | 13.11 | 13.21 | 4,989,488 | -0.01(-0.10%) |
Sep 30, 2005 | 13.07 | 13.32 | 13.05 | 13.23 | 7,589,659 | +0.11(+0.80%) |
Sep 29, 2005 | 12.94 | 13.17 | 12.85 | 13.12 | 7,621,098 | +0.14(+1.08%) |
Sep 28, 2005 | 12.65 | 13.10 | 12.71 | 12.98 | 10,010,957 | +0.34(+2.66%) |
Sep 27, 2005 | 12.59 | 12.69 | 12.51 | 12.65 | 6,256,238 | +0.06(+0.44%) |
Sep 26, 2005 | 12.88 | 12.88 | 12.58 | 12.59 | 7,585,323 | -0.29(-2.26%) |
Sep 23, 2005 | 12.88 | 12.93 | 12.64 | 12.88 | 4,207,323 | +0.10(+0.75%) |
Sep 22, 2005 | 12.65 | 12.81 | 12.59 | 12.79 | 4,801,400 | +0.11(+0.84%) |
Sep 21, 2005 | 12.68 | 12.82 | 12.67 | 12.68 | 4,825,792 | -0.06(-0.51%) |
Sep 20, 2005 | 12.61 | 12.91 | 12.60 | 12.74 | 9,262,399 | +0.15(+1.19%) |
Sep 19, 2005 | 12.52 | 12.63 | 12.52 | 12.60 | 5,194,922 | +0.08(+0.62%) |
Sep 16, 2005 | 12.41 | 12.54 | 12.36 | 12.52 | 6,204,202 | +0.16(+1.27%) |
Sep 15, 2005 | 12.37 | 12.43 | 12.31 | 12.36 | 1,786,025 | +0.01(+0.06%) |
Sep 14, 2005 | 12.36 | 12.42 | 12.33 | 12.35 | 2,938,947 | -0.02(-0.13%) |
Sep 13, 2005 | 12.54 | 12.54 | 12.34 | 12.37 | 6,853,026 | -0.16(-1.25%) |
Sep 12, 2005 | 12.45 | 12.58 | 12.44 | 12.53 | 5,535,866 | +0.01(+0.07%) |
Sep 09, 2005 | 12.55 | 12.57 | 12.50 | 12.52 | 7,821,653 | -0.03(-0.22%) |
Sep 08, 2005 | 12.61 | 12.64 | 12.54 | 12.55 | 4,204,613 | -0.09(-0.70%) |
Sep 07, 2005 | 12.74 | 12.81 | 12.57 | 12.63 | 8,562,081 | -0.15(-1.15%) |
Sep 06, 2005 | 12.68 | 12.84 | 12.67 | 12.78 | 9,191,933 | +0.15(+1.17%) |
Sep 02, 2005 | 12.59 | 12.71 | 12.55 | 12.63 | 4,355,842 | +0.06(+0.47%) |