Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.53 | 12.60 | 12.42 | 12.51 | 11,891,253 | +0.05(+0.38%) |
Nov 29, 2005 | 12.42 | 12.54 | 12.37 | 12.46 | 15,621,376 | +0.15(+1.18%) |
Nov 28, 2005 | 12.58 | 12.58 | 12.21 | 12.32 | 16,752,427 | -0.30(-2.35%) |
Nov 25, 2005 | 12.56 | 12.62 | 12.49 | 12.61 | 2,416,163 | +0.14(+1.09%) |
Nov 23, 2005 | 12.45 | 12.66 | 12.34 | 12.48 | 10,007,964 | +0.03(+0.23%) |
Nov 22, 2005 | 12.20 | 12.49 | 12.15 | 12.45 | 10,754,179 | +0.39(+3.23%) |
Nov 21, 2005 | 11.86 | 12.09 | 11.85 | 12.06 | 14,768,649 | +0.22(+1.87%) |
Nov 18, 2005 | 11.95 | 11.99 | 11.72 | 11.84 | 12,517,959 | -0.11(-0.91%) |
Nov 17, 2005 | 12.10 | 12.13 | 11.85 | 11.95 | 14,475,426 | -0.11(-0.93%) |
Nov 16, 2005 | 11.92 | 12.10 | 11.77 | 12.06 | 10,425,768 | +0.21(+1.76%) |
Nov 15, 2005 | 11.73 | 12.19 | 11.67 | 11.85 | 10,647,984 | +0.11(+0.97%) |
Nov 14, 2005 | 11.81 | 11.88 | 11.68 | 11.74 | 7,520,792 | +0.06(+0.53%) |
Nov 11, 2005 | 11.57 | 11.71 | 11.48 | 11.68 | 9,914,449 | +0.15(+1.29%) |
Nov 10, 2005 | 11.79 | 11.83 | 11.29 | 11.53 | 18,921,648 | -0.48(-4.02%) |
Nov 09, 2005 | 12.16 | 12.30 | 11.78 | 12.01 | 14,952,508 | -0.12(-1.00%) |
Nov 08, 2005 | 12.11 | 12.24 | 12.06 | 12.13 | 9,167,600 | +0.00(+0.00%) |
Nov 07, 2005 | 12.43 | 12.43 | 12.06 | 12.13 | 13,117,720 | -0.30(-2.40%) |
Nov 04, 2005 | 12.75 | 12.75 | 12.28 | 12.43 | 12,957,002 | -0.32(-2.49%) |
Nov 03, 2005 | 12.58 | 12.81 | 12.58 | 12.75 | 12,524,933 | +0.21(+1.66%) |
Nov 02, 2005 | 12.61 | 12.61 | 12.41 | 12.54 | 10,840,402 | -0.01(-0.05%) |
Nov 01, 2005 | 12.44 | 12.58 | 12.41 | 12.54 | 10,193,725 | +0.10(+0.82%) |
Oct 31, 2005 | 12.25 | 12.54 | 12.20 | 12.44 | 15,372,849 | +0.31(+2.57%) |
Oct 28, 2005 | 11.77 | 12.22 | 11.65 | 12.13 | 12,328,077 | +0.36(+3.03%) |
Oct 27, 2005 | 11.93 | 12.14 | 11.77 | 11.77 | 11,455,697 | -0.15(-1.27%) |
Oct 26, 2005 | 11.99 | 12.37 | 11.83 | 11.92 | 12,848,589 | -0.08(-0.70%) |
Oct 25, 2005 | 11.63 | 12.02 | 11.57 | 12.01 | 12,609,255 | +0.40(+3.42%) |
Oct 24, 2005 | 11.22 | 11.62 | 11.15 | 11.61 | 10,444,471 | +0.39(+3.47%) |
Oct 21, 2005 | 11.03 | 11.40 | 10.93 | 11.22 | 13,846,817 | +0.19(+1.72%) |
Oct 20, 2005 | 11.60 | 11.59 | 10.85 | 11.03 | 18,785,022 | -0.57(-4.91%) |
Oct 19, 2005 | 11.36 | 11.62 | 11.10 | 11.60 | 17,577,258 | +0.34(+3.01%) |
Oct 18, 2005 | 11.87 | 11.91 | 11.23 | 11.26 | 17,975,408 | -0.60(-5.09%) |
Oct 17, 2005 | 11.61 | 11.93 | 11.61 | 11.87 | 19,283,660 | +0.39(+3.44%) |
Oct 14, 2005 | 11.55 | 11.69 | 11.12 | 11.47 | 42,923,832 | -0.35(-3.00%) |
Oct 13, 2005 | 12.02 | 12.02 | 11.49 | 11.83 | 16,149,812 | -0.31(-2.56%) |
Oct 12, 2005 | 12.49 | 12.51 | 12.10 | 12.14 | 12,934,495 | -0.30(-2.45%) |
Oct 11, 2005 | 12.19 | 12.50 | 12.17 | 12.44 | 17,672,990 | +0.30(+2.48%) |
Oct 10, 2005 | 12.38 | 12.38 | 11.99 | 12.14 | 13,749,816 | -0.10(-0.80%) |
Oct 07, 2005 | 12.29 | 12.32 | 12.16 | 12.24 | 9,623,444 | +0.15(+1.25%) |
Oct 06, 2005 | 12.25 | 12.34 | 11.88 | 12.09 | 17,820,396 | -0.42(-3.34%) |
Oct 05, 2005 | 12.97 | 13.03 | 12.47 | 12.50 | 12,611,157 | -0.34(-2.63%) |
Oct 04, 2005 | 13.45 | 13.45 | 12.84 | 12.84 | 12,653,317 | -0.63(-4.66%) |
Oct 03, 2005 | 13.60 | 13.70 | 13.38 | 13.47 | 9,544,512 | -0.00(-0.03%) |
Sep 30, 2005 | 13.72 | 13.77 | 13.46 | 13.47 | 9,722,348 | -0.23(-1.67%) |
Sep 29, 2005 | 13.73 | 13.82 | 13.64 | 13.70 | 9,440,536 | -0.02(-0.13%) |
Sep 28, 2005 | 13.75 | 13.83 | 13.63 | 13.72 | 8,793,225 | -0.02(-0.13%) |
Sep 27, 2005 | 13.74 | 13.79 | 13.63 | 13.74 | 5,826,752 | -0.04(-0.30%) |
Sep 26, 2005 | 13.44 | 13.79 | 13.44 | 13.78 | 8,014,993 | +0.23(+1.66%) |
Sep 23, 2005 | 13.55 | 13.79 | 13.49 | 13.55 | 7,057,974 | -0.24(-1.75%) |
Sep 22, 2005 | 14.00 | 14.16 | 13.47 | 13.79 | 8,565,937 | -0.15(-1.04%) |
Sep 21, 2005 | 13.91 | 14.03 | 13.75 | 13.94 | 7,879,001 | +0.21(+1.55%) |
Sep 20, 2005 | 13.98 | 14.04 | 13.68 | 13.73 | 7,788,973 | -0.28(-1.99%) |
Sep 19, 2005 | 13.85 | 14.08 | 13.83 | 14.01 | 6,765,385 | +0.35(+2.60%) |
Sep 16, 2005 | 13.60 | 13.67 | 13.52 | 13.65 | 9,103,567 | +0.07(+0.53%) |
Sep 15, 2005 | 13.58 | 13.64 | 13.38 | 13.58 | 6,297,812 | +0.03(+0.24%) |
Sep 14, 2005 | 13.34 | 13.55 | 13.30 | 13.55 | 7,792,460 | +0.27(+2.07%) |
Sep 13, 2005 | 13.27 | 13.48 | 13.26 | 13.27 | 6,042,945 | -0.15(-1.13%) |
Sep 12, 2005 | 13.65 | 13.65 | 13.33 | 13.42 | 6,880,772 | -0.29(-2.12%) |
Sep 09, 2005 | 13.49 | 13.71 | 13.49 | 13.71 | 8,338,015 | +0.34(+2.56%) |
Sep 08, 2005 | 13.41 | 13.41 | 13.24 | 13.37 | 7,109,328 | +0.14(+1.04%) |
Sep 07, 2005 | 13.25 | 13.41 | 13.14 | 13.23 | 6,301,299 | -0.03(-0.25%) |
Sep 06, 2005 | 13.31 | 13.41 | 13.12 | 13.27 | 7,366,414 | -0.04(-0.31%) |
Sep 02, 2005 | 13.38 | 13.46 | 13.15 | 13.31 | 9,554,973 | -0.07(-0.51%) |