Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.72 | 13.72 | 13.50 | 13.50 | 11,306,136 | -0.19(-1.42%) |
Nov 29, 2005 | 13.82 | 13.86 | 13.64 | 13.69 | 12,385,546 | -0.13(-0.95%) |
Nov 28, 2005 | 13.91 | 13.91 | 13.77 | 13.82 | 18,306,788 | -0.09(-0.67%) |
Nov 25, 2005 | 14.01 | 14.03 | 13.85 | 13.92 | 4,821,356 | -0.09(-0.62%) |
Nov 23, 2005 | 13.92 | 14.04 | 13.85 | 14.00 | 9,206,501 | +0.04(+0.27%) |
Nov 22, 2005 | 13.82 | 13.98 | 13.77 | 13.97 | 9,998,463 | +0.03(+0.22%) |
Nov 21, 2005 | 13.91 | 13.95 | 13.77 | 13.93 | 10,432,114 | -0.01(-0.05%) |
Nov 18, 2005 | 13.85 | 13.99 | 13.78 | 13.94 | 13,533,900 | +0.21(+1.50%) |
Nov 17, 2005 | 13.66 | 13.84 | 13.61 | 13.73 | 15,310,736 | +0.07(+0.55%) |
Nov 16, 2005 | 13.64 | 13.69 | 13.43 | 13.66 | 15,910,266 | +0.06(+0.46%) |
Nov 15, 2005 | 13.53 | 13.60 | 13.45 | 13.60 | 9,759,482 | +0.01(+0.05%) |
Nov 14, 2005 | 13.73 | 13.75 | 13.55 | 13.59 | 13,588,286 | -0.22(-1.58%) |
Nov 11, 2005 | 13.36 | 13.84 | 13.22 | 13.81 | 17,733,170 | +0.21(+1.56%) |
Nov 10, 2005 | 13.47 | 13.67 | 13.47 | 13.60 | 12,756,654 | +0.08(+0.60%) |
Nov 09, 2005 | 13.37 | 13.54 | 13.33 | 13.52 | 11,585,106 | +0.12(+0.89%) |
Nov 08, 2005 | 13.28 | 13.48 | 13.28 | 13.40 | 9,494,429 | +0.08(+0.61%) |
Nov 07, 2005 | 13.35 | 13.39 | 13.12 | 13.32 | 13,148,396 | -0.01(-0.09%) |
Nov 04, 2005 | 13.27 | 13.36 | 13.23 | 13.33 | 10,425,076 | +0.09(+0.66%) |
Nov 03, 2005 | 13.21 | 13.30 | 13.09 | 13.24 | 11,286,141 | +0.09(+0.71%) |
Nov 02, 2005 | 13.13 | 13.19 | 13.07 | 13.15 | 16,906,018 | +0.00(+0.00%) |
Nov 01, 2005 | 13.23 | 13.28 | 13.12 | 13.15 | 11,497,128 | -0.09(-0.66%) |
Oct 31, 2005 | 13.14 | 13.40 | 13.13 | 13.23 | 15,438,064 | +0.02(+0.14%) |
Oct 28, 2005 | 13.12 | 13.22 | 12.94 | 13.22 | 26,961,906 | -0.33(-2.45%) |
Oct 27, 2005 | 13.60 | 13.62 | 13.53 | 13.55 | 12,713,944 | -0.03(-0.18%) |
Oct 26, 2005 | 13.55 | 13.62 | 13.50 | 13.57 | 15,290,261 | +0.04(+0.28%) |
Oct 25, 2005 | 13.47 | 13.71 | 13.47 | 13.53 | 15,360,323 | +0.01(+0.05%) |
Oct 24, 2005 | 13.47 | 13.57 | 13.41 | 13.53 | 9,377,338 | +0.12(+0.89%) |
Oct 21, 2005 | 13.57 | 13.68 | 13.35 | 13.41 | 13,682,822 | -0.14(-1.01%) |
Oct 20, 2005 | 13.70 | 13.73 | 13.49 | 13.55 | 19,300,300 | -0.24(-1.72%) |
Oct 19, 2005 | 13.87 | 13.93 | 13.65 | 13.78 | 13,511,185 | -0.11(-0.77%) |
Oct 18, 2005 | 14.05 | 14.10 | 13.88 | 13.89 | 9,022,866 | -0.16(-1.16%) |
Oct 17, 2005 | 13.95 | 14.08 | 13.92 | 14.05 | 10,932,629 | +0.11(+0.76%) |
Oct 14, 2005 | 14.02 | 14.13 | 13.79 | 13.95 | 7,855,638 | -0.09(-0.62%) |
Oct 13, 2005 | 13.99 | 14.22 | 13.91 | 14.03 | 7,265,545 | -0.04(-0.31%) |
Oct 12, 2005 | 14.44 | 14.44 | 13.92 | 14.08 | 15,339,049 | -0.03(-0.18%) |
Oct 11, 2005 | 14.32 | 14.33 | 14.03 | 14.10 | 11,262,467 | -0.15(-1.05%) |
Oct 10, 2005 | 14.38 | 14.39 | 14.11 | 14.25 | 9,280,562 | -0.12(-0.87%) |
Oct 07, 2005 | 14.49 | 14.58 | 14.28 | 14.38 | 23,336,092 | -0.11(-0.78%) |
Oct 06, 2005 | 14.63 | 14.63 | 14.33 | 14.49 | 13,984,027 | +0.01(+0.04%) |
Oct 05, 2005 | 14.77 | 14.80 | 14.48 | 14.48 | 11,482,892 | -0.43(-2.89%) |
Oct 04, 2005 | 14.90 | 15.05 | 14.88 | 14.92 | 6,725,200 | -0.06(-0.38%) |
Oct 03, 2005 | 15.04 | 15.13 | 14.90 | 14.97 | 9,396,693 | -0.07(-0.46%) |
Sep 30, 2005 | 14.99 | 15.10 | 14.95 | 15.04 | 7,256,267 | +0.01(+0.08%) |
Sep 29, 2005 | 15.05 | 15.05 | 14.94 | 15.03 | 10,539,448 | -0.02(-0.12%) |
Sep 28, 2005 | 15.13 | 15.19 | 15.00 | 15.05 | 9,079,012 | -0.05(-0.33%) |
Sep 27, 2005 | 15.02 | 15.16 | 15.01 | 15.10 | 8,717,343 | +0.01(+0.08%) |
Sep 26, 2005 | 15.13 | 15.23 | 15.04 | 15.09 | 7,789,414 | -0.04(-0.29%) |
Sep 23, 2005 | 15.13 | 15.18 | 15.01 | 15.13 | 6,151,583 | +0.02(+0.12%) |
Sep 22, 2005 | 15.13 | 15.30 | 15.09 | 15.11 | 7,711,354 | -0.09(-0.58%) |
Sep 21, 2005 | 15.35 | 15.34 | 15.18 | 15.20 | 8,880,982 | -0.15(-0.98%) |
Sep 20, 2005 | 15.35 | 15.41 | 15.32 | 15.35 | 7,381,196 | -0.09(-0.61%) |
Sep 19, 2005 | 15.57 | 15.63 | 15.35 | 15.44 | 9,466,596 | -0.19(-1.24%) |
Sep 16, 2005 | 15.45 | 15.64 | 15.45 | 15.64 | 14,815,500 | +0.26(+1.67%) |
Sep 15, 2005 | 15.47 | 15.51 | 15.36 | 15.38 | 6,973,778 | -0.09(-0.57%) |
Sep 14, 2005 | 15.56 | 15.62 | 15.38 | 15.47 | 6,561,241 | -0.07(-0.48%) |
Sep 13, 2005 | 15.57 | 15.57 | 15.44 | 15.54 | 11,010,210 | +0.08(+0.53%) |
Sep 12, 2005 | 15.71 | 15.72 | 15.45 | 15.46 | 15,289,461 | -0.24(-1.51%) |
Sep 09, 2005 | 15.55 | 15.94 | 15.49 | 15.70 | 11,041,722 | +0.14(+0.92%) |
Sep 08, 2005 | 15.60 | 15.69 | 15.48 | 15.55 | 11,222,797 | -0.18(-1.15%) |
Sep 07, 2005 | 15.69 | 15.75 | 15.64 | 15.74 | 10,121,952 | +0.14(+0.88%) |
Sep 06, 2005 | 15.38 | 15.64 | 15.38 | 15.60 | 10,754,114 | +0.31(+2.00%) |
Sep 02, 2005 | 15.35 | 15.40 | 15.19 | 15.29 | 6,257,157 | +0.03(+0.20%) |