Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.55 | 12.58 | 12.48 | 12.52 | 4,482,468 | +0.01(+0.05%) |
Nov 29, 2005 | 12.40 | 12.53 | 12.34 | 12.51 | 7,353,398 | +0.21(+1.71%) |
Nov 28, 2005 | 12.10 | 12.32 | 12.09 | 12.30 | 4,241,462 | +0.21(+1.77%) |
Nov 25, 2005 | 12.12 | 12.15 | 12.08 | 12.09 | 631,205 | -0.03(-0.29%) |
Nov 23, 2005 | 12.09 | 12.16 | 12.05 | 12.12 | 2,416,099 | +0.00(+0.00%) |
Nov 22, 2005 | 12.09 | 12.14 | 11.99 | 12.12 | 3,157,540 | +0.06(+0.51%) |
Nov 21, 2005 | 11.97 | 12.06 | 11.92 | 12.06 | 2,348,750 | +0.06(+0.47%) |
Nov 18, 2005 | 12.15 | 12.15 | 11.96 | 12.00 | 3,666,128 | -0.06(-0.52%) |
Nov 17, 2005 | 11.94 | 12.07 | 11.92 | 12.07 | 3,619,015 | +0.16(+1.38%) |
Nov 16, 2005 | 11.89 | 11.93 | 11.84 | 11.90 | 2,582,508 | +0.02(+0.21%) |
Nov 15, 2005 | 11.87 | 11.99 | 11.87 | 11.88 | 2,986,600 | +0.00(+0.01%) |
Nov 14, 2005 | 11.85 | 11.94 | 11.78 | 11.88 | 2,548,984 | +0.03(+0.27%) |
Nov 11, 2005 | 11.82 | 11.89 | 11.82 | 11.85 | 1,819,624 | +0.02(+0.20%) |
Nov 10, 2005 | 11.69 | 11.83 | 11.63 | 11.82 | 3,190,761 | +0.16(+1.39%) |
Nov 09, 2005 | 11.71 | 11.76 | 11.63 | 11.66 | 3,156,935 | -0.10(-0.86%) |
Nov 08, 2005 | 11.70 | 11.81 | 11.68 | 11.76 | 3,645,290 | -0.01(-0.08%) |
Nov 07, 2005 | 11.69 | 11.79 | 11.71 | 11.77 | 3,367,438 | +0.08(+0.72%) |
Nov 04, 2005 | 11.67 | 11.70 | 11.64 | 11.69 | 4,665,790 | +0.02(+0.14%) |
Nov 03, 2005 | 11.70 | 11.75 | 11.65 | 11.67 | 5,930,014 | -0.02(-0.14%) |
Nov 02, 2005 | 11.63 | 11.71 | 11.54 | 11.69 | 5,228,439 | +0.06(+0.51%) |
Nov 01, 2005 | 11.51 | 11.72 | 11.49 | 11.63 | 8,096,953 | +0.11(+0.98%) |
Oct 31, 2005 | 11.44 | 11.58 | 11.40 | 11.51 | 4,991,359 | +0.16(+1.40%) |
Oct 28, 2005 | 11.28 | 11.39 | 11.17 | 11.36 | 5,344,412 | +0.11(+0.97%) |
Oct 27, 2005 | 11.47 | 11.47 | 11.25 | 11.25 | 3,307,338 | -0.23(-1.98%) |
Oct 26, 2005 | 11.54 | 11.67 | 11.47 | 11.47 | 5,885,920 | -0.10(-0.86%) |
Oct 25, 2005 | 11.51 | 11.59 | 11.48 | 11.57 | 4,176,227 | +0.02(+0.20%) |
Oct 24, 2005 | 11.37 | 11.60 | 11.36 | 11.55 | 4,671,830 | +0.18(+1.62%) |
Oct 21, 2005 | 11.40 | 11.44 | 11.15 | 11.37 | 5,885,316 | +0.00(+0.04%) |
Oct 20, 2005 | 11.48 | 11.59 | 11.31 | 11.36 | 4,114,315 | -0.14(-1.25%) |
Oct 19, 2005 | 11.22 | 11.51 | 11.05 | 11.50 | 5,503,270 | +0.19(+1.71%) |
Oct 18, 2005 | 11.37 | 11.41 | 11.23 | 11.31 | 5,332,633 | -0.11(-0.94%) |
Oct 17, 2005 | 11.51 | 11.52 | 11.31 | 11.42 | 3,932,201 | -0.08(-0.69%) |
Oct 14, 2005 | 11.37 | 11.54 | 11.32 | 11.50 | 5,817,967 | +0.13(+1.18%) |
Oct 13, 2005 | 11.37 | 11.38 | 11.26 | 11.36 | 3,405,794 | +0.01(+0.06%) |
Oct 12, 2005 | 11.42 | 11.54 | 11.26 | 11.36 | 4,924,614 | -0.07(-0.58%) |
Oct 11, 2005 | 11.48 | 11.51 | 11.40 | 11.42 | 3,406,096 | -0.06(-0.49%) |
Oct 10, 2005 | 11.54 | 11.58 | 11.44 | 11.48 | 3,496,397 | -0.10(-0.83%) |
Oct 07, 2005 | 11.69 | 11.70 | 11.55 | 11.58 | 5,777,497 | -0.08(-0.68%) |
Oct 06, 2005 | 11.61 | 11.77 | 11.54 | 11.66 | 7,867,423 | +0.09(+0.76%) |
Oct 05, 2005 | 11.69 | 11.74 | 11.57 | 11.57 | 3,745,256 | -0.14(-1.16%) |
Oct 04, 2005 | 11.90 | 11.94 | 11.68 | 11.70 | 4,337,200 | -0.18(-1.48%) |
Oct 03, 2005 | 11.88 | 11.89 | 11.79 | 11.88 | 5,351,962 | -0.01(-0.07%) |
Sep 30, 2005 | 11.90 | 11.92 | 11.80 | 11.89 | 4,399,717 | -0.01(-0.10%) |
Sep 29, 2005 | 11.72 | 11.93 | 11.64 | 11.90 | 4,634,380 | +0.11(+0.93%) |
Sep 28, 2005 | 11.62 | 11.85 | 11.62 | 11.79 | 7,500,478 | +0.17(+1.44%) |
Sep 27, 2005 | 11.58 | 11.66 | 11.55 | 11.62 | 7,496,854 | +0.10(+0.85%) |
Sep 26, 2005 | 11.59 | 11.61 | 11.51 | 11.52 | 7,766,249 | +0.00(+0.00%) |
Sep 23, 2005 | 11.52 | 11.58 | 11.26 | 11.52 | 7,505,613 | +0.31(+2.73%) |
Sep 22, 2005 | 11.14 | 11.27 | 11.10 | 11.22 | 4,150,556 | +0.11(+1.01%) |
Sep 21, 2005 | 11.22 | 11.23 | 11.05 | 11.11 | 5,146,291 | -0.18(-1.63%) |
Sep 20, 2005 | 11.19 | 11.38 | 11.18 | 11.29 | 6,462,160 | +0.16(+1.43%) |
Sep 19, 2005 | 11.24 | 11.26 | 11.06 | 11.13 | 3,149,989 | -0.01(-0.10%) |
Sep 16, 2005 | 11.11 | 11.25 | 11.09 | 11.14 | 5,478,203 | +0.13(+1.20%) |
Sep 15, 2005 | 11.22 | 11.22 | 10.97 | 11.01 | 3,405,794 | -0.17(-1.51%) |
Sep 14, 2005 | 11.25 | 11.27 | 11.16 | 11.18 | 3,051,231 | -0.02(-0.16%) |
Sep 13, 2005 | 11.30 | 11.30 | 11.17 | 11.20 | 2,285,026 | -0.10(-0.89%) |
Sep 12, 2005 | 11.31 | 11.33 | 11.26 | 11.30 | 1,726,001 | +0.01(+0.13%) |
Sep 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 2,429,086 | +0.04(+0.35%) |
Sep 08, 2005 | 11.39 | 11.39 | 11.23 | 11.24 | 4,002,872 | -0.03(-0.28%) |
Sep 07, 2005 | 11.24 | 11.29 | 11.19 | 11.27 | 3,084,453 | +0.00(+0.02%) |
Sep 06, 2005 | 11.22 | 11.33 | 11.22 | 11.27 | 3,392,807 | +0.15(+1.37%) |
Sep 02, 2005 | 11.16 | 11.23 | 11.07 | 11.12 | 2,165,731 | -0.02(-0.22%) |