Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.55 | 14.71 | 14.50 | 14.55 | 1,388,654 | +0.04(+0.28%) |
Nov 29, 2005 | 14.60 | 14.73 | 14.48 | 14.51 | 2,010,767 | -0.09(-0.64%) |
Nov 28, 2005 | 14.59 | 14.66 | 14.53 | 14.60 | 2,755,862 | -0.14(-0.95%) |
Nov 25, 2005 | 14.65 | 14.79 | 14.34 | 14.74 | 663,056 | +0.07(+0.50%) |
Nov 23, 2005 | 14.39 | 14.74 | 14.38 | 14.67 | 2,140,049 | +0.15(+1.06%) |
Nov 22, 2005 | 14.44 | 14.54 | 14.22 | 14.52 | 1,830,042 | +0.07(+0.51%) |
Nov 21, 2005 | 14.27 | 14.55 | 14.10 | 14.44 | 2,130,450 | +0.07(+0.51%) |
Nov 18, 2005 | 13.78 | 14.84 | 13.70 | 14.37 | 3,869,005 | +0.59(+4.31%) |
Nov 17, 2005 | 13.14 | 13.94 | 13.13 | 13.78 | 2,519,495 | +0.66(+5.03%) |
Nov 16, 2005 | 12.96 | 13.18 | 12.79 | 13.12 | 1,276,320 | +0.15(+1.13%) |
Nov 15, 2005 | 13.19 | 13.27 | 12.97 | 12.97 | 1,591,576 | -0.28(-2.11%) |
Nov 14, 2005 | 13.28 | 13.30 | 13.13 | 13.25 | 1,240,475 | -0.11(-0.85%) |
Nov 11, 2005 | 13.34 | 13.38 | 13.08 | 13.36 | 918,920 | +0.03(+0.20%) |
Nov 10, 2005 | 13.16 | 13.39 | 12.99 | 13.34 | 1,391,354 | +0.17(+1.32%) |
Nov 09, 2005 | 13.07 | 13.26 | 12.94 | 13.16 | 724,098 | +0.03(+0.25%) |
Nov 08, 2005 | 13.42 | 13.44 | 13.00 | 13.13 | 1,489,740 | -0.37(-2.72%) |
Nov 07, 2005 | 13.22 | 13.78 | 13.31 | 13.50 | 1,994,419 | +0.27(+2.07%) |
Nov 04, 2005 | 12.88 | 13.28 | 12.84 | 13.22 | 1,496,789 | +0.40(+3.12%) |
Nov 03, 2005 | 12.86 | 12.90 | 12.50 | 12.82 | 3,612,391 | +0.02(+0.16%) |
Nov 02, 2005 | 12.67 | 13.02 | 12.60 | 12.80 | 3,113,862 | +0.13(+1.05%) |
Nov 01, 2005 | 12.90 | 13.12 | 12.67 | 12.67 | 2,448,255 | -0.29(-2.26%) |
Oct 31, 2005 | 12.82 | 13.03 | 12.77 | 12.96 | 3,461,963 | +0.17(+1.30%) |
Oct 28, 2005 | 12.77 | 12.82 | 12.54 | 12.80 | 1,627,271 | +0.06(+0.47%) |
Oct 27, 2005 | 13.05 | 13.17 | 12.64 | 12.74 | 3,114,162 | -0.38(-2.90%) |
Oct 26, 2005 | 13.29 | 13.49 | 12.98 | 13.12 | 2,374,016 | -0.22(-1.65%) |
Oct 25, 2005 | 13.44 | 13.44 | 12.91 | 13.34 | 2,029,214 | -0.08(-0.60%) |
Oct 24, 2005 | 13.52 | 13.64 | 13.28 | 13.42 | 1,309,165 | -0.01(-0.05%) |
Oct 21, 2005 | 13.46 | 13.62 | 13.40 | 13.42 | 1,041,603 | +0.01(+0.10%) |
Oct 20, 2005 | 13.46 | 13.70 | 13.27 | 13.41 | 1,166,685 | -0.03(-0.25%) |
Oct 19, 2005 | 13.07 | 13.48 | 12.90 | 13.44 | 1,800,496 | +0.25(+1.92%) |
Oct 18, 2005 | 13.36 | 13.55 | 13.19 | 13.19 | 1,056,151 | -0.17(-1.30%) |
Oct 17, 2005 | 13.27 | 13.39 | 13.11 | 13.36 | 996,309 | +0.10(+0.75%) |
Oct 14, 2005 | 13.35 | 13.48 | 13.24 | 13.26 | 2,048,861 | -0.07(-0.55%) |
Oct 13, 2005 | 13.37 | 13.37 | 12.50 | 13.34 | 2,882,294 | -0.13(-0.99%) |
Oct 12, 2005 | 13.98 | 13.98 | 13.34 | 13.47 | 2,380,315 | -0.65(-4.63%) |
Oct 11, 2005 | 14.21 | 14.25 | 14.10 | 14.12 | 1,013,857 | -0.13(-0.94%) |
Oct 10, 2005 | 14.42 | 14.49 | 14.26 | 14.26 | 862,678 | -0.21(-1.47%) |
Oct 07, 2005 | 14.45 | 14.60 | 14.28 | 14.47 | 745,095 | +0.07(+0.51%) |
Oct 06, 2005 | 14.38 | 14.57 | 14.27 | 14.40 | 1,006,058 | -0.03(-0.18%) |
Oct 05, 2005 | 14.59 | 14.64 | 14.42 | 14.42 | 911,721 | -0.25(-1.68%) |
Oct 04, 2005 | 14.59 | 14.90 | 14.59 | 14.67 | 908,422 | +0.04(+0.27%) |
Oct 03, 2005 | 14.55 | 14.79 | 14.55 | 14.63 | 1,463,494 | +0.00(+0.00%) |
Sep 30, 2005 | 14.40 | 14.65 | 14.40 | 14.63 | 916,971 | +0.13(+0.87%) |
Sep 29, 2005 | 14.24 | 14.51 | 14.20 | 14.50 | 800,287 | +0.33(+2.30%) |
Sep 28, 2005 | 14.24 | 14.35 | 14.10 | 14.18 | 987,761 | -0.07(-0.47%) |
Sep 27, 2005 | 14.46 | 14.50 | 14.20 | 14.24 | 1,706,909 | -0.16(-1.11%) |
Sep 26, 2005 | 14.24 | 14.62 | 14.24 | 14.40 | 2,491,149 | +0.26(+1.84%) |
Sep 23, 2005 | 14.10 | 14.25 | 14.01 | 14.14 | 1,862,138 | -0.05(-0.38%) |
Sep 22, 2005 | 14.03 | 14.38 | 13.94 | 14.20 | 1,475,942 | +0.15(+1.09%) |
Sep 21, 2005 | 14.38 | 14.40 | 14.01 | 14.04 | 1,501,288 | -0.45(-3.13%) |
Sep 20, 2005 | 14.50 | 14.88 | 14.39 | 14.50 | 2,813,754 | -0.27(-1.81%) |
Sep 19, 2005 | 14.68 | 14.87 | 14.57 | 14.76 | 1,857,038 | +0.41(+2.88%) |
Sep 16, 2005 | 14.54 | 14.54 | 14.28 | 14.35 | 2,631,379 | -0.11(-0.74%) |
Sep 15, 2005 | 14.38 | 14.52 | 14.30 | 14.46 | 1,503,388 | +0.07(+0.46%) |
Sep 14, 2005 | 14.07 | 14.48 | 14.06 | 14.39 | 2,543,642 | +0.39(+2.76%) |
Sep 13, 2005 | 13.99 | 14.09 | 13.88 | 14.00 | 1,360,308 | +0.01(+0.05%) |
Sep 12, 2005 | 13.90 | 14.08 | 13.86 | 14.00 | 1,083,597 | +0.03(+0.24%) |
Sep 09, 2005 | 14.03 | 14.07 | 13.89 | 13.96 | 1,249,474 | -0.06(-0.43%) |
Sep 08, 2005 | 14.07 | 14.10 | 13.92 | 14.02 | 886,825 | -0.05(-0.33%) |
Sep 07, 2005 | 14.00 | 14.07 | 13.86 | 14.07 | 1,592,776 | +0.07(+0.48%) |
Sep 06, 2005 | 14.18 | 14.24 | 13.90 | 14.00 | 2,180,093 | -0.19(-1.36%) |
Sep 02, 2005 | 14.26 | 14.36 | 14.12 | 14.20 | 1,238,525 | -0.05(-0.37%) |