Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.89 | 14.97 | 14.57 | 14.65 | 1,433,437 | -0.46(-3.06%) |
Nov 29, 2005 | 15.17 | 15.27 | 14.94 | 15.11 | 1,312,223 | -0.15(-0.96%) |
Nov 28, 2005 | 15.00 | 15.41 | 14.77 | 15.26 | 2,030,407 | +0.38(+2.54%) |
Nov 25, 2005 | 14.77 | 15.04 | 14.61 | 14.88 | 491,592 | +0.37(+2.55%) |
Nov 23, 2005 | 14.60 | 14.65 | 14.32 | 14.51 | 1,063,598 | -0.17(-1.16%) |
Nov 22, 2005 | 15.02 | 15.04 | 14.35 | 14.68 | 1,516,384 | -0.15(-0.99%) |
Nov 21, 2005 | 14.38 | 14.87 | 14.25 | 14.83 | 2,212,105 | +0.83(+5.95%) |
Nov 18, 2005 | 13.87 | 14.04 | 13.59 | 13.99 | 1,237,867 | +0.19(+1.40%) |
Nov 17, 2005 | 13.86 | 14.03 | 13.73 | 13.80 | 1,165,102 | +0.06(+0.45%) |
Nov 16, 2005 | 13.08 | 13.76 | 13.08 | 13.74 | 1,400,687 | +0.86(+6.65%) |
Nov 15, 2005 | 12.99 | 13.19 | 12.81 | 12.88 | 582,931 | -0.08(-0.59%) |
Nov 14, 2005 | 13.17 | 13.26 | 12.89 | 12.96 | 567,790 | -0.25(-1.87%) |
Nov 11, 2005 | 12.93 | 13.22 | 12.71 | 13.21 | 484,896 | +0.44(+3.44%) |
Nov 10, 2005 | 12.98 | 13.27 | 12.66 | 12.77 | 828,601 | -0.15(-1.13%) |
Nov 09, 2005 | 12.42 | 12.96 | 12.39 | 12.91 | 1,041,514 | +0.60(+4.89%) |
Nov 08, 2005 | 12.27 | 12.55 | 12.20 | 12.31 | 896,513 | +0.15(+1.27%) |
Nov 07, 2005 | 12.47 | 12.53 | 12.14 | 12.16 | 1,040,875 | -0.39(-3.14%) |
Nov 04, 2005 | 12.78 | 12.84 | 12.41 | 12.55 | 855,980 | -0.09(-0.73%) |
Nov 03, 2005 | 12.80 | 13.08 | 12.57 | 12.64 | 812,708 | -0.12(-0.96%) |
Nov 02, 2005 | 12.64 | 12.80 | 12.36 | 12.77 | 693,693 | +0.47(+3.82%) |
Nov 01, 2005 | 12.11 | 12.46 | 12.04 | 12.30 | 558,950 | +0.04(+0.31%) |
Oct 31, 2005 | 12.41 | 12.57 | 12.05 | 12.26 | 761,548 | -0.09(-0.75%) |
Oct 28, 2005 | 12.14 | 12.45 | 12.11 | 12.35 | 513,841 | +0.11(+0.88%) |
Oct 27, 2005 | 12.62 | 12.85 | 12.18 | 12.24 | 909,660 | -0.18(-1.43%) |
Oct 26, 2005 | 12.88 | 13.11 | 12.38 | 12.42 | 802,540 | -0.30(-2.36%) |
Oct 25, 2005 | 12.61 | 13.15 | 12.55 | 12.72 | 1,039,837 | +0.36(+2.93%) |
Oct 24, 2005 | 12.22 | 12.50 | 12.17 | 12.36 | 637,212 | +0.13(+1.07%) |
Oct 21, 2005 | 12.07 | 12.34 | 11.76 | 12.23 | 872,261 | +0.33(+2.79%) |
Oct 20, 2005 | 12.34 | 12.46 | 11.73 | 11.90 | 1,359,285 | -0.42(-3.38%) |
Oct 19, 2005 | 12.30 | 12.49 | 12.02 | 12.31 | 1,225,606 | -0.28(-2.24%) |
Oct 18, 2005 | 13.03 | 13.03 | 12.56 | 12.59 | 757,020 | -0.41(-3.17%) |
Oct 17, 2005 | 13.11 | 13.23 | 12.92 | 13.01 | 644,735 | +0.12(+0.90%) |
Oct 14, 2005 | 12.65 | 12.99 | 12.44 | 12.89 | 955,375 | +0.21(+1.64%) |
Oct 13, 2005 | 12.98 | 13.07 | 12.42 | 12.68 | 1,516,404 | -0.42(-3.18%) |
Oct 12, 2005 | 13.55 | 13.87 | 13.04 | 13.10 | 1,520,882 | -0.53(-3.90%) |
Oct 11, 2005 | 13.83 | 14.25 | 13.55 | 13.63 | 1,463,991 | -0.08(-0.56%) |
Oct 10, 2005 | 13.85 | 14.10 | 13.54 | 13.71 | 1,024,937 | -0.15(-1.11%) |
Oct 07, 2005 | 13.27 | 13.93 | 13.27 | 13.86 | 1,536,547 | +0.62(+4.72%) |
Oct 06, 2005 | 13.09 | 13.58 | 13.00 | 13.24 | 1,217,995 | +0.31(+2.39%) |
Oct 05, 2005 | 13.45 | 13.47 | 12.89 | 12.93 | 926,630 | -0.37(-2.78%) |
Oct 04, 2005 | 13.78 | 13.85 | 13.30 | 13.30 | 664,210 | -0.41(-2.98%) |
Oct 03, 2005 | 13.57 | 13.89 | 13.32 | 13.71 | 860,118 | +0.08(+0.62%) |
Sep 30, 2005 | 14.09 | 14.12 | 13.62 | 13.62 | 869,842 | -0.39(-2.75%) |
Sep 29, 2005 | 13.89 | 14.19 | 13.73 | 14.01 | 1,427,133 | +0.31(+2.25%) |
Sep 28, 2005 | 13.53 | 13.89 | 13.46 | 13.70 | 907,052 | +0.13(+0.97%) |
Sep 27, 2005 | 13.74 | 13.78 | 13.44 | 13.57 | 1,002,694 | -0.32(-2.28%) |
Sep 26, 2005 | 12.85 | 13.89 | 12.85 | 13.89 | 2,338,201 | +0.82(+6.26%) |
Sep 23, 2005 | 13.07 | 13.15 | 12.83 | 13.07 | 775,280 | -0.14(-1.05%) |
Sep 22, 2005 | 13.21 | 13.44 | 13.11 | 13.21 | 1,360,979 | -0.25(-1.84%) |
Sep 21, 2005 | 13.11 | 13.49 | 13.08 | 13.45 | 971,053 | +0.38(+2.89%) |
Sep 20, 2005 | 13.36 | 13.54 | 12.98 | 13.08 | 1,063,587 | -0.31(-2.31%) |
Sep 19, 2005 | 13.92 | 14.08 | 13.25 | 13.38 | 1,985,670 | -0.34(-2.47%) |
Sep 16, 2005 | 13.39 | 13.72 | 13.27 | 13.72 | 1,622,528 | +0.50(+3.79%) |
Sep 15, 2005 | 13.19 | 13.31 | 12.90 | 13.22 | 1,082,990 | +0.19(+1.42%) |
Sep 14, 2005 | 12.76 | 13.09 | 12.74 | 13.04 | 782,542 | +0.34(+2.67%) |
Sep 13, 2005 | 12.98 | 12.98 | 12.56 | 12.70 | 576,668 | -0.27(-2.08%) |
Sep 12, 2005 | 12.74 | 12.99 | 12.60 | 12.97 | 512,500 | +0.17(+1.33%) |
Sep 09, 2005 | 12.74 | 12.94 | 12.63 | 12.80 | 773,532 | +0.10(+0.79%) |
Sep 08, 2005 | 12.42 | 12.87 | 12.39 | 12.70 | 656,089 | +0.36(+2.94%) |
Sep 07, 2005 | 12.54 | 12.61 | 12.31 | 12.34 | 391,999 | -0.13(-1.05%) |
Sep 06, 2005 | 12.64 | 12.64 | 12.34 | 12.47 | 379,367 | +0.04(+0.31%) |
Sep 02, 2005 | 12.69 | 12.69 | 12.41 | 12.43 | 477,949 | -0.20(-1.59%) |