Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.17 | 14.26 | 14.10 | 14.12 | 5,622,914 | -0.07(-0.51%) |
Nov 29, 2005 | 14.20 | 14.36 | 14.18 | 14.20 | 6,357,751 | +0.04(+0.25%) |
Nov 28, 2005 | 14.26 | 14.30 | 14.16 | 14.16 | 6,930,556 | -0.02(-0.14%) |
Nov 25, 2005 | 14.21 | 14.24 | 14.13 | 14.18 | 2,989,747 | +0.04(+0.31%) |
Nov 23, 2005 | 14.02 | 14.20 | 14.02 | 14.14 | 5,843,474 | +0.06(+0.42%) |
Nov 22, 2005 | 13.85 | 14.12 | 13.80 | 14.08 | 9,140,487 | +0.16(+1.15%) |
Nov 21, 2005 | 13.84 | 13.94 | 13.83 | 13.92 | 6,542,544 | +0.08(+0.56%) |
Nov 18, 2005 | 13.68 | 14.02 | 13.65 | 13.84 | 15,660,271 | +0.23(+1.68%) |
Nov 17, 2005 | 13.31 | 13.65 | 13.30 | 13.61 | 11,568,268 | +0.51(+3.89%) |
Nov 16, 2005 | 13.15 | 13.18 | 13.06 | 13.10 | 5,568,181 | -0.05(-0.35%) |
Nov 15, 2005 | 13.07 | 13.16 | 13.03 | 13.15 | 4,841,472 | +0.07(+0.52%) |
Nov 14, 2005 | 13.06 | 13.18 | 13.03 | 13.08 | 3,276,420 | +0.02(+0.18%) |
Nov 11, 2005 | 13.10 | 13.19 | 12.98 | 13.06 | 4,106,635 | -0.05(-0.35%) |
Nov 10, 2005 | 13.37 | 13.37 | 12.96 | 13.10 | 4,529,329 | +0.10(+0.74%) |
Nov 09, 2005 | 12.95 | 13.10 | 12.92 | 13.01 | 4,283,841 | +0.07(+0.57%) |
Nov 08, 2005 | 12.94 | 13.03 | 12.82 | 12.93 | 3,356,082 | -0.12(-0.90%) |
Nov 07, 2005 | 12.91 | 13.08 | 12.92 | 13.05 | 5,795,785 | +0.14(+1.10%) |
Nov 04, 2005 | 13.07 | 13.08 | 12.82 | 12.91 | 6,774,484 | -0.19(-1.48%) |
Nov 03, 2005 | 13.06 | 13.18 | 13.02 | 13.10 | 7,793,827 | +0.11(+0.87%) |
Nov 02, 2005 | 12.81 | 13.01 | 12.78 | 12.99 | 8,695,033 | +0.18(+1.40%) |
Nov 01, 2005 | 12.78 | 12.96 | 12.78 | 12.81 | 7,483,310 | +0.04(+0.35%) |
Oct 31, 2005 | 12.58 | 12.89 | 12.58 | 12.77 | 7,088,253 | +0.17(+1.36%) |
Oct 28, 2005 | 12.64 | 12.80 | 12.56 | 12.59 | 6,915,382 | +0.02(+0.19%) |
Oct 27, 2005 | 12.69 | 12.79 | 12.56 | 12.57 | 8,087,003 | -0.12(-0.92%) |
Oct 26, 2005 | 12.77 | 12.96 | 12.68 | 12.69 | 7,773,776 | -0.06(-0.45%) |
Oct 25, 2005 | 12.66 | 13.01 | 12.66 | 12.74 | 9,274,340 | +0.07(+0.55%) |
Oct 24, 2005 | 12.41 | 12.67 | 12.41 | 12.67 | 5,259,831 | +0.29(+2.34%) |
Oct 21, 2005 | 12.89 | 12.89 | 12.34 | 12.38 | 15,306,943 | -0.56(-4.32%) |
Oct 20, 2005 | 12.97 | 13.16 | 12.87 | 12.94 | 6,659,056 | -0.03(-0.23%) |
Oct 19, 2005 | 12.66 | 12.99 | 12.59 | 12.97 | 5,677,647 | +0.29(+2.28%) |
Oct 18, 2005 | 12.79 | 12.79 | 12.56 | 12.68 | 3,912,629 | -0.13(-1.04%) |
Oct 17, 2005 | 12.78 | 12.87 | 12.61 | 12.82 | 3,697,488 | +0.04(+0.33%) |
Oct 14, 2005 | 12.82 | 12.83 | 12.61 | 12.77 | 5,650,552 | -0.02(-0.16%) |
Oct 13, 2005 | 12.80 | 12.80 | 12.59 | 12.79 | 9,019,640 | -0.05(-0.42%) |
Oct 12, 2005 | 12.91 | 12.98 | 12.73 | 12.85 | 7,236,196 | -0.08(-0.63%) |
Oct 11, 2005 | 13.04 | 13.07 | 12.85 | 12.93 | 6,324,694 | -0.11(-0.84%) |
Oct 10, 2005 | 13.07 | 13.13 | 12.90 | 13.04 | 4,540,167 | +0.01(+0.07%) |
Oct 07, 2005 | 12.91 | 13.03 | 12.85 | 13.03 | 6,736,008 | +0.20(+1.57%) |
Oct 06, 2005 | 12.91 | 13.04 | 12.69 | 12.83 | 6,533,874 | -0.08(-0.64%) |
Oct 05, 2005 | 13.08 | 13.10 | 12.91 | 12.91 | 4,490,853 | -0.22(-1.64%) |
Oct 04, 2005 | 13.20 | 13.43 | 13.13 | 13.13 | 4,836,053 | -0.09(-0.70%) |
Oct 03, 2005 | 13.23 | 13.28 | 13.11 | 13.22 | 4,988,331 | -0.01(-0.10%) |
Sep 30, 2005 | 13.07 | 13.32 | 13.05 | 13.23 | 7,587,899 | +0.11(+0.80%) |
Sep 29, 2005 | 12.94 | 13.18 | 12.85 | 13.13 | 7,619,330 | +0.14(+1.08%) |
Sep 28, 2005 | 12.65 | 13.10 | 12.71 | 12.99 | 10,008,636 | +0.34(+2.65%) |
Sep 27, 2005 | 12.60 | 12.69 | 12.51 | 12.65 | 6,254,787 | +0.06(+0.44%) |
Sep 26, 2005 | 12.89 | 12.89 | 12.59 | 12.59 | 7,583,564 | -0.29(-2.26%) |
Sep 23, 2005 | 12.89 | 12.94 | 12.64 | 12.89 | 4,206,347 | +0.10(+0.75%) |
Sep 22, 2005 | 12.65 | 12.81 | 12.59 | 12.79 | 4,800,286 | +0.11(+0.84%) |
Sep 21, 2005 | 12.68 | 12.82 | 12.67 | 12.68 | 4,824,673 | -0.06(-0.51%) |
Sep 20, 2005 | 12.61 | 12.92 | 12.60 | 12.75 | 9,260,250 | +0.15(+1.19%) |
Sep 19, 2005 | 12.52 | 12.64 | 12.52 | 12.60 | 5,193,717 | +0.08(+0.62%) |
Sep 16, 2005 | 12.42 | 12.54 | 12.36 | 12.52 | 6,202,764 | +0.16(+1.27%) |
Sep 15, 2005 | 12.37 | 12.43 | 12.31 | 12.36 | 1,785,611 | +0.01(+0.06%) |
Sep 14, 2005 | 12.36 | 12.42 | 12.33 | 12.36 | 2,938,265 | -0.02(-0.13%) |
Sep 13, 2005 | 12.55 | 12.55 | 12.35 | 12.37 | 6,851,436 | -0.16(-1.25%) |
Sep 12, 2005 | 12.45 | 12.59 | 12.45 | 12.53 | 5,534,582 | +0.01(+0.07%) |
Sep 09, 2005 | 12.56 | 12.58 | 12.50 | 12.52 | 7,819,839 | -0.03(-0.22%) |
Sep 08, 2005 | 12.61 | 12.65 | 12.54 | 12.55 | 4,203,638 | -0.09(-0.70%) |
Sep 07, 2005 | 12.74 | 12.81 | 12.57 | 12.64 | 8,560,096 | -0.15(-1.15%) |
Sep 06, 2005 | 12.68 | 12.84 | 12.68 | 12.78 | 9,189,801 | +0.15(+1.17%) |
Sep 02, 2005 | 12.59 | 12.72 | 12.55 | 12.64 | 4,354,832 | +0.06(+0.47%) |