Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.06 | 14.16 | 13.81 | 13.91 | 1,081,211 | +0.03(+0.21%) |
Nov 29, 2005 | 13.82 | 14.21 | 13.61 | 13.88 | 683,336 | +0.06(+0.43%) |
Nov 28, 2005 | 14.11 | 14.13 | 13.65 | 13.82 | 710,193 | -0.21(-1.47%) |
Nov 25, 2005 | 14.06 | 14.12 | 13.90 | 14.03 | 177,319 | +0.01(+0.07%) |
Nov 23, 2005 | 14.15 | 14.21 | 13.98 | 14.02 | 286,580 | -0.19(-1.31%) |
Nov 22, 2005 | 14.00 | 14.25 | 13.85 | 14.20 | 1,143,675 | +0.21(+1.47%) |
Nov 21, 2005 | 13.93 | 14.04 | 13.70 | 14.00 | 560,952 | +0.15(+1.06%) |
Nov 18, 2005 | 13.94 | 13.94 | 13.67 | 13.85 | 1,294,951 | +0.01(+0.07%) |
Nov 17, 2005 | 13.29 | 13.89 | 13.28 | 13.84 | 1,752,849 | +0.64(+4.84%) |
Nov 16, 2005 | 13.27 | 13.36 | 12.93 | 13.20 | 1,059,136 | -0.11(-0.81%) |
Nov 15, 2005 | 13.71 | 13.70 | 13.17 | 13.31 | 1,898,631 | -0.39(-2.87%) |
Nov 14, 2005 | 14.23 | 14.23 | 13.55 | 13.70 | 2,183,787 | -0.54(-3.80%) |
Nov 11, 2005 | 14.70 | 14.72 | 13.96 | 14.24 | 3,151,567 | +0.15(+1.05%) |
Nov 10, 2005 | 13.23 | 14.13 | 13.18 | 14.10 | 3,497,051 | +0.83(+6.22%) |
Nov 09, 2005 | 13.27 | 13.59 | 13.20 | 13.27 | 1,880,828 | -0.02(-0.15%) |
Nov 08, 2005 | 13.30 | 13.42 | 12.83 | 13.29 | 4,526,684 | +0.02(+0.15%) |
Nov 07, 2005 | 12.57 | 13.41 | 12.68 | 13.27 | 4,010,291 | +0.70(+5.55%) |
Nov 04, 2005 | 11.89 | 12.99 | 11.80 | 12.57 | 5,176,347 | +1.33(+11.80%) |
Nov 03, 2005 | 11.30 | 11.46 | 11.22 | 11.25 | 1,360,365 | -0.04(-0.35%) |
Nov 02, 2005 | 11.23 | 11.36 | 11.14 | 11.28 | 959,438 | +0.02(+0.17%) |
Nov 01, 2005 | 11.14 | 11.39 | 11.01 | 11.26 | 696,154 | -0.03(-0.26%) |
Oct 31, 2005 | 11.18 | 11.35 | 11.18 | 11.29 | 778,252 | +0.19(+1.68%) |
Oct 28, 2005 | 10.96 | 11.21 | 10.84 | 11.11 | 973,680 | +0.28(+2.54%) |
Oct 27, 2005 | 11.02 | 11.02 | 10.72 | 10.83 | 795,038 | -0.20(-1.78%) |
Oct 26, 2005 | 11.15 | 11.26 | 10.92 | 11.03 | 440,501 | -0.17(-1.49%) |
Oct 25, 2005 | 11.23 | 11.25 | 11.01 | 11.20 | 494,012 | -0.05(-0.44%) |
Oct 24, 2005 | 11.04 | 11.32 | 10.97 | 11.25 | 846,922 | +0.21(+1.87%) |
Oct 21, 2005 | 11.03 | 11.26 | 10.89 | 11.04 | 536,638 | +0.02(+0.18%) |
Oct 20, 2005 | 11.21 | 11.26 | 10.88 | 11.02 | 911,522 | -0.29(-2.52%) |
Oct 19, 2005 | 11.11 | 11.30 | 11.06 | 11.30 | 1,245,102 | +0.28(+2.50%) |
Oct 18, 2005 | 11.26 | 11.30 | 10.84 | 11.03 | 912,641 | -0.24(-2.09%) |
Oct 17, 2005 | 11.26 | 11.40 | 11.09 | 11.26 | 799,514 | -0.03(-0.26%) |
Oct 14, 2005 | 11.34 | 11.36 | 10.81 | 11.29 | 1,514,795 | -0.01(-0.09%) |
Oct 13, 2005 | 11.66 | 11.66 | 11.13 | 11.30 | 1,386,612 | -0.22(-1.88%) |
Oct 12, 2005 | 11.72 | 11.86 | 11.34 | 11.52 | 1,379,999 | -0.21(-1.76%) |
Oct 11, 2005 | 11.73 | 12.06 | 11.65 | 11.73 | 1,112,647 | +0.00(+0.00%) |
Oct 10, 2005 | 11.86 | 11.89 | 11.48 | 11.73 | 944,178 | -0.10(-0.83%) |
Oct 07, 2005 | 11.60 | 11.92 | 11.13 | 11.83 | 1,958,857 | -0.34(-2.83%) |
Oct 06, 2005 | 11.99 | 12.34 | 11.84 | 12.17 | 2,399,969 | +0.13(+1.06%) |
Oct 05, 2005 | 12.34 | 12.43 | 11.89 | 12.04 | 1,592,620 | -0.35(-2.86%) |
Oct 04, 2005 | 12.81 | 13.02 | 12.36 | 12.40 | 1,619,274 | -0.58(-4.47%) |
Oct 03, 2005 | 12.59 | 13.06 | 12.59 | 12.98 | 2,044,922 | +0.43(+3.45%) |
Sep 30, 2005 | 12.71 | 12.78 | 12.45 | 12.54 | 903,180 | -0.19(-1.47%) |
Sep 29, 2005 | 12.43 | 12.81 | 12.30 | 12.73 | 988,940 | +0.30(+2.45%) |
Sep 28, 2005 | 12.47 | 12.53 | 12.24 | 12.42 | 583,537 | -0.04(-0.32%) |
Sep 27, 2005 | 12.54 | 12.73 | 12.30 | 12.46 | 874,186 | -0.07(-0.55%) |
Sep 26, 2005 | 12.66 | 12.67 | 12.41 | 12.53 | 687,914 | +0.03(+0.24%) |
Sep 23, 2005 | 12.50 | 12.63 | 12.30 | 12.50 | 1,038,586 | +0.07(+0.55%) |
Sep 22, 2005 | 12.58 | 12.62 | 12.29 | 12.43 | 1,784,487 | +0.14(+1.12%) |
Sep 21, 2005 | 11.89 | 12.44 | 11.84 | 12.30 | 1,179,892 | +0.30(+2.54%) |
Sep 20, 2005 | 11.99 | 12.24 | 11.75 | 11.99 | 1,750,305 | -0.03(-0.25%) |
Sep 19, 2005 | 12.02 | 12.30 | 11.94 | 12.02 | 697,680 | -0.21(-1.69%) |
Sep 16, 2005 | 12.37 | 12.37 | 11.90 | 12.23 | 2,469,350 | -0.06(-0.48%) |
Sep 15, 2005 | 12.27 | 12.51 | 12.23 | 12.29 | 508,661 | +0.03(+0.24%) |
Sep 14, 2005 | 12.49 | 12.62 | 12.24 | 12.26 | 388,719 | -0.26(-2.04%) |
Sep 13, 2005 | 12.69 | 12.70 | 12.38 | 12.51 | 822,201 | -0.15(-1.17%) |
Sep 12, 2005 | 12.08 | 12.92 | 11.89 | 12.66 | 1,708,188 | +0.67(+5.57%) |
Sep 09, 2005 | 11.99 | 12.09 | 11.87 | 11.99 | 1,151,915 | +0.04(+0.33%) |
Sep 08, 2005 | 11.80 | 12.09 | 11.76 | 11.95 | 738,170 | +0.06(+0.50%) |
Sep 07, 2005 | 11.89 | 12.08 | 11.76 | 11.89 | 1,186,504 | +0.00(+0.00%) |
Sep 06, 2005 | 11.50 | 11.91 | 11.50 | 11.89 | 1,124,956 | +0.35(+3.07%) |
Sep 02, 2005 | 11.89 | 11.89 | 11.40 | 11.54 | 1,211,022 | -0.30(-2.57%) |