Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.49 | 12.52 | 12.42 | 12.46 | 4,503,058 | +0.01(+0.05%) |
Nov 29, 2005 | 12.34 | 12.47 | 12.29 | 12.45 | 7,387,175 | +0.21(+1.71%) |
Nov 28, 2005 | 12.05 | 12.26 | 12.04 | 12.24 | 4,260,945 | +0.21(+1.77%) |
Nov 25, 2005 | 12.06 | 12.09 | 12.02 | 12.03 | 634,105 | -0.03(-0.29%) |
Nov 23, 2005 | 12.03 | 12.11 | 12.00 | 12.07 | 2,427,197 | +0.00(+0.00%) |
Nov 22, 2005 | 12.03 | 12.09 | 11.93 | 12.07 | 3,172,043 | +0.06(+0.51%) |
Nov 21, 2005 | 11.91 | 12.01 | 11.87 | 12.01 | 2,359,539 | +0.06(+0.47%) |
Nov 18, 2005 | 12.10 | 12.10 | 11.91 | 11.95 | 3,682,968 | -0.06(-0.52%) |
Nov 17, 2005 | 11.89 | 12.01 | 11.87 | 12.01 | 3,635,638 | +0.16(+1.38%) |
Nov 16, 2005 | 11.83 | 11.87 | 11.79 | 11.85 | 2,594,370 | +0.02(+0.21%) |
Nov 15, 2005 | 11.82 | 11.94 | 11.82 | 11.82 | 3,000,319 | +0.00(+0.01%) |
Nov 14, 2005 | 11.79 | 11.89 | 11.73 | 11.82 | 2,560,693 | +0.03(+0.27%) |
Nov 11, 2005 | 11.77 | 11.84 | 11.77 | 11.79 | 1,827,983 | +0.02(+0.20%) |
Nov 10, 2005 | 11.63 | 11.78 | 11.57 | 11.77 | 3,205,417 | +0.16(+1.39%) |
Nov 09, 2005 | 11.65 | 11.71 | 11.58 | 11.61 | 3,171,436 | -0.10(-0.86%) |
Nov 08, 2005 | 11.64 | 11.75 | 11.63 | 11.71 | 3,662,034 | -0.01(-0.08%) |
Nov 07, 2005 | 11.63 | 11.74 | 11.66 | 11.72 | 3,382,906 | +0.08(+0.72%) |
Nov 04, 2005 | 11.62 | 11.64 | 11.58 | 11.63 | 4,687,221 | +0.02(+0.14%) |
Nov 03, 2005 | 11.64 | 11.70 | 11.60 | 11.62 | 5,957,252 | -0.02(-0.14%) |
Nov 02, 2005 | 11.58 | 11.66 | 11.49 | 11.63 | 5,252,455 | +0.06(+0.51%) |
Nov 01, 2005 | 11.45 | 11.67 | 11.43 | 11.57 | 8,134,145 | +0.11(+0.98%) |
Oct 31, 2005 | 11.39 | 11.53 | 11.34 | 11.46 | 5,014,286 | +0.16(+1.40%) |
Oct 28, 2005 | 11.22 | 11.33 | 11.12 | 11.30 | 5,368,960 | +0.11(+0.97%) |
Oct 27, 2005 | 11.42 | 11.42 | 11.19 | 11.19 | 3,322,529 | -0.23(-1.98%) |
Oct 26, 2005 | 11.49 | 11.62 | 11.42 | 11.42 | 5,912,956 | -0.10(-0.86%) |
Oct 25, 2005 | 11.45 | 11.53 | 11.43 | 11.52 | 4,195,410 | +0.02(+0.20%) |
Oct 24, 2005 | 11.31 | 11.54 | 11.31 | 11.50 | 4,693,289 | +0.18(+1.62%) |
Oct 21, 2005 | 11.35 | 11.39 | 11.10 | 11.31 | 5,912,349 | +0.00(+0.04%) |
Oct 20, 2005 | 11.43 | 11.53 | 11.26 | 11.31 | 4,133,213 | -0.14(-1.25%) |
Oct 19, 2005 | 11.17 | 11.46 | 11.00 | 11.45 | 5,528,549 | +0.19(+1.71%) |
Oct 18, 2005 | 11.32 | 11.36 | 11.18 | 11.26 | 5,357,128 | -0.11(-0.94%) |
Oct 17, 2005 | 11.45 | 11.46 | 11.26 | 11.37 | 3,950,263 | -0.08(-0.69%) |
Oct 14, 2005 | 11.31 | 11.49 | 11.27 | 11.45 | 5,844,691 | +0.13(+1.18%) |
Oct 13, 2005 | 11.31 | 11.33 | 11.21 | 11.31 | 3,421,438 | +0.01(+0.06%) |
Oct 12, 2005 | 11.37 | 11.49 | 11.20 | 11.31 | 4,947,235 | -0.07(-0.58%) |
Oct 11, 2005 | 11.43 | 11.46 | 11.34 | 11.37 | 3,421,741 | -0.06(-0.49%) |
Oct 10, 2005 | 11.49 | 11.53 | 11.39 | 11.43 | 3,512,458 | -0.10(-0.83%) |
Oct 07, 2005 | 11.64 | 11.65 | 11.50 | 11.52 | 5,804,035 | -0.08(-0.68%) |
Oct 06, 2005 | 11.56 | 11.72 | 11.49 | 11.60 | 7,903,561 | +0.09(+0.76%) |
Oct 05, 2005 | 11.63 | 11.68 | 11.51 | 11.51 | 3,762,459 | -0.14(-1.16%) |
Oct 04, 2005 | 11.84 | 11.88 | 11.62 | 11.65 | 4,357,122 | -0.17(-1.48%) |
Oct 03, 2005 | 11.82 | 11.83 | 11.74 | 11.82 | 5,376,545 | -0.01(-0.07%) |
Sep 30, 2005 | 11.85 | 11.86 | 11.75 | 11.83 | 4,419,926 | -0.01(-0.10%) |
Sep 29, 2005 | 11.67 | 11.87 | 11.59 | 11.84 | 4,655,668 | +0.11(+0.93%) |
Sep 28, 2005 | 11.57 | 11.80 | 11.57 | 11.74 | 7,534,931 | +0.17(+1.44%) |
Sep 27, 2005 | 11.53 | 11.60 | 11.49 | 11.57 | 7,531,290 | +0.10(+0.85%) |
Sep 26, 2005 | 11.54 | 11.55 | 11.46 | 11.47 | 7,801,922 | +0.00(+0.00%) |
Sep 23, 2005 | 11.47 | 11.53 | 11.21 | 11.47 | 7,540,088 | +0.30(+2.73%) |
Sep 22, 2005 | 11.09 | 11.22 | 11.05 | 11.17 | 4,169,621 | +0.11(+1.01%) |
Sep 21, 2005 | 11.17 | 11.18 | 11.00 | 11.05 | 5,169,930 | -0.18(-1.63%) |
Sep 20, 2005 | 11.14 | 11.33 | 11.13 | 11.24 | 6,491,843 | +0.16(+1.43%) |
Sep 19, 2005 | 11.19 | 11.21 | 11.01 | 11.08 | 3,164,458 | -0.01(-0.10%) |
Sep 16, 2005 | 11.06 | 11.20 | 11.04 | 11.09 | 5,503,366 | +0.13(+1.20%) |
Sep 15, 2005 | 11.17 | 11.17 | 10.92 | 10.96 | 3,421,438 | -0.17(-1.51%) |
Sep 14, 2005 | 11.20 | 11.22 | 11.11 | 11.13 | 3,065,247 | -0.02(-0.16%) |
Sep 13, 2005 | 11.25 | 11.25 | 11.12 | 11.15 | 2,295,522 | -0.10(-0.89%) |
Sep 12, 2005 | 11.26 | 11.28 | 11.21 | 11.25 | 1,733,929 | +0.01(+0.13%) |
Sep 09, 2005 | 11.20 | 11.29 | 11.19 | 11.23 | 2,440,243 | +0.04(+0.35%) |
Sep 08, 2005 | 11.34 | 11.34 | 11.18 | 11.19 | 4,021,259 | -0.03(-0.28%) |
Sep 07, 2005 | 11.19 | 11.24 | 11.14 | 11.22 | 3,098,620 | +0.00(+0.01%) |
Sep 06, 2005 | 11.17 | 11.28 | 11.17 | 11.22 | 3,408,392 | +0.15(+1.37%) |
Sep 02, 2005 | 11.11 | 11.18 | 11.02 | 11.07 | 2,175,679 | -0.02(-0.22%) |