Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.26 | 13.32 | 13.20 | 13.21 | 1,718,179 | -0.05(-0.36%) |
Nov 29, 2005 | 13.10 | 13.29 | 13.08 | 13.26 | 1,493,659 | +0.16(+1.20%) |
Nov 28, 2005 | 13.13 | 13.16 | 12.96 | 13.10 | 1,922,821 | -0.07(-0.54%) |
Nov 25, 2005 | 13.04 | 13.18 | 12.96 | 13.17 | 486,503 | +0.21(+1.64%) |
Nov 23, 2005 | 13.15 | 13.16 | 12.96 | 12.96 | 1,152,291 | -0.23(-1.73%) |
Nov 22, 2005 | 13.14 | 13.22 | 13.08 | 13.18 | 1,241,615 | +0.06(+0.48%) |
Nov 21, 2005 | 13.11 | 13.22 | 13.07 | 13.12 | 2,695,263 | -0.02(-0.12%) |
Nov 18, 2005 | 13.09 | 13.15 | 12.96 | 13.14 | 2,472,654 | +0.12(+0.90%) |
Nov 17, 2005 | 12.83 | 13.04 | 12.82 | 13.02 | 2,277,314 | +0.19(+1.47%) |
Nov 16, 2005 | 13.00 | 13.03 | 12.77 | 12.83 | 2,640,981 | -0.17(-1.33%) |
Nov 15, 2005 | 12.96 | 13.12 | 12.87 | 13.00 | 4,393,947 | +0.05(+0.36%) |
Nov 14, 2005 | 12.34 | 13.47 | 12.32 | 12.96 | 7,635,093 | -1.56(-10.76%) |
Nov 11, 2005 | 14.68 | 14.68 | 14.45 | 14.52 | 1,967,674 | -0.16(-1.07%) |
Nov 10, 2005 | 14.67 | 14.68 | 14.46 | 14.68 | 1,742,644 | +0.06(+0.43%) |
Nov 09, 2005 | 14.57 | 14.64 | 14.53 | 14.61 | 1,036,845 | +0.05(+0.38%) |
Nov 08, 2005 | 14.55 | 14.65 | 14.42 | 14.56 | 1,137,892 | -0.08(-0.54%) |
Nov 07, 2005 | 14.53 | 14.71 | 14.49 | 14.64 | 2,040,816 | +0.10(+0.70%) |
Nov 04, 2005 | 14.43 | 15.30 | 14.42 | 14.53 | 2,283,048 | +0.22(+1.53%) |
Nov 03, 2005 | 14.17 | 14.34 | 14.14 | 14.31 | 2,129,248 | +0.15(+1.05%) |
Nov 02, 2005 | 14.04 | 14.18 | 14.04 | 14.17 | 1,084,884 | +0.13(+0.89%) |
Nov 01, 2005 | 13.97 | 14.08 | 13.84 | 14.04 | 1,701,741 | +0.07(+0.51%) |
Oct 31, 2005 | 13.77 | 14.13 | 13.77 | 13.97 | 2,798,476 | +0.24(+1.71%) |
Oct 28, 2005 | 13.62 | 13.73 | 13.42 | 13.73 | 1,594,706 | +0.23(+1.69%) |
Oct 27, 2005 | 13.88 | 13.92 | 13.45 | 13.51 | 1,645,548 | -0.44(-3.15%) |
Oct 26, 2005 | 14.07 | 14.13 | 13.94 | 13.95 | 2,236,411 | -0.12(-0.84%) |
Oct 25, 2005 | 14.17 | 14.26 | 13.97 | 14.06 | 4,392,036 | -0.09(-0.67%) |
Oct 24, 2005 | 13.91 | 14.29 | 13.90 | 14.16 | 1,811,963 | +0.25(+1.81%) |
Oct 21, 2005 | 14.20 | 14.25 | 13.89 | 13.91 | 2,218,954 | -0.29(-2.04%) |
Oct 20, 2005 | 14.11 | 14.22 | 14.05 | 14.20 | 2,915,706 | +0.03(+0.22%) |
Oct 19, 2005 | 14.17 | 14.20 | 13.98 | 14.17 | 1,767,237 | +0.05(+0.39%) |
Oct 18, 2005 | 14.03 | 14.15 | 13.91 | 14.11 | 2,008,195 | +0.08(+0.56%) |
Oct 17, 2005 | 13.97 | 14.06 | 13.91 | 14.03 | 1,193,194 | +0.00(+0.00%) |
Oct 14, 2005 | 13.98 | 14.06 | 13.82 | 14.03 | 1,024,867 | +0.06(+0.45%) |
Oct 13, 2005 | 13.91 | 14.13 | 13.76 | 13.97 | 1,763,032 | +0.02(+0.17%) |
Oct 12, 2005 | 13.77 | 14.05 | 13.77 | 13.95 | 864,696 | +0.05(+0.40%) |
Oct 11, 2005 | 14.09 | 14.17 | 13.88 | 13.89 | 1,232,058 | -0.24(-1.67%) |
Oct 10, 2005 | 14.22 | 14.31 | 14.06 | 14.13 | 742,752 | -0.08(-0.55%) |
Oct 07, 2005 | 14.13 | 14.20 | 14.01 | 14.20 | 992,884 | +0.09(+0.61%) |
Oct 06, 2005 | 14.02 | 14.25 | 14.00 | 14.12 | 1,332,213 | +0.13(+0.95%) |
Oct 05, 2005 | 14.08 | 14.20 | 13.95 | 13.98 | 625,394 | -0.17(-1.22%) |
Oct 04, 2005 | 14.31 | 14.35 | 14.10 | 14.16 | 728,353 | -0.15(-1.04%) |
Oct 03, 2005 | 14.11 | 14.31 | 14.02 | 14.31 | 1,488,817 | +0.14(+1.00%) |
Sep 30, 2005 | 14.01 | 14.37 | 13.95 | 14.17 | 1,685,176 | +0.16(+1.18%) |
Sep 29, 2005 | 13.85 | 14.02 | 13.81 | 14.00 | 1,261,620 | +0.19(+1.36%) |
Sep 28, 2005 | 13.62 | 13.91 | 13.58 | 13.81 | 1,433,770 | +0.19(+1.38%) |
Sep 27, 2005 | 13.54 | 13.66 | 13.11 | 13.62 | 2,663,025 | -0.13(-0.91%) |
Sep 26, 2005 | 13.93 | 13.96 | 13.69 | 13.75 | 892,857 | -0.13(-0.91%) |
Sep 23, 2005 | 13.88 | 13.99 | 13.67 | 13.88 | 831,821 | +0.20(+1.43%) |
Sep 22, 2005 | 13.53 | 13.78 | 13.51 | 13.68 | 1,300,485 | +0.13(+0.98%) |
Sep 21, 2005 | 13.75 | 13.78 | 13.44 | 13.55 | 1,370,695 | -0.24(-1.76%) |
Sep 20, 2005 | 13.92 | 13.98 | 13.77 | 13.79 | 817,804 | -0.13(-0.96%) |
Sep 19, 2005 | 14.09 | 14.10 | 13.88 | 13.92 | 1,279,077 | -0.20(-1.44%) |
Sep 16, 2005 | 14.02 | 14.16 | 13.97 | 14.13 | 3,162,016 | +0.22(+1.58%) |
Sep 15, 2005 | 13.85 | 13.91 | 13.80 | 13.91 | 886,868 | +0.05(+0.40%) |
Sep 14, 2005 | 14.13 | 14.13 | 13.67 | 13.85 | 2,184,422 | -0.31(-2.22%) |
Sep 13, 2005 | 14.18 | 14.31 | 14.15 | 14.17 | 1,022,574 | -0.10(-0.71%) |
Sep 12, 2005 | 14.16 | 14.27 | 14.09 | 14.27 | 1,574,700 | +0.12(+0.83%) |
Sep 09, 2005 | 14.23 | 14.27 | 14.09 | 14.15 | 895,150 | -0.09(-0.66%) |
Sep 08, 2005 | 14.27 | 14.48 | 14.19 | 14.24 | 1,346,484 | -0.06(-0.44%) |
Sep 07, 2005 | 14.16 | 14.35 | 14.06 | 14.31 | 1,958,245 | +0.05(+0.39%) |
Sep 06, 2005 | 14.07 | 14.29 | 14.04 | 14.25 | 1,035,189 | +0.21(+1.51%) |
Sep 02, 2005 | 14.06 | 14.13 | 14.00 | 14.04 | 681,843 | +0.05(+0.39%) |