Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.23 | 15.31 | 14.90 | 14.98 | 1,401,442 | -0.47(-3.06%) |
Nov 29, 2005 | 15.51 | 15.62 | 15.28 | 15.46 | 1,282,933 | -0.15(-0.96%) |
Nov 28, 2005 | 15.35 | 15.76 | 15.11 | 15.61 | 1,985,087 | +0.39(+2.54%) |
Nov 25, 2005 | 15.10 | 15.39 | 14.95 | 15.22 | 480,619 | +0.38(+2.55%) |
Nov 23, 2005 | 14.93 | 14.98 | 14.65 | 14.84 | 1,039,858 | -0.17(-1.16%) |
Nov 22, 2005 | 15.36 | 15.39 | 14.68 | 15.02 | 1,482,537 | -0.15(-0.99%) |
Nov 21, 2005 | 14.71 | 15.21 | 14.57 | 15.17 | 2,162,729 | +0.85(+5.95%) |
Nov 18, 2005 | 14.19 | 14.36 | 13.90 | 14.31 | 1,210,237 | +0.20(+1.40%) |
Nov 17, 2005 | 14.17 | 14.35 | 14.05 | 14.12 | 1,139,096 | +0.06(+0.45%) |
Nov 16, 2005 | 13.37 | 14.07 | 13.37 | 14.05 | 1,369,422 | +0.88(+6.65%) |
Nov 15, 2005 | 13.29 | 13.49 | 13.11 | 13.18 | 569,919 | -0.08(-0.60%) |
Nov 14, 2005 | 13.47 | 13.56 | 13.19 | 13.26 | 555,117 | -0.25(-1.87%) |
Nov 11, 2005 | 13.22 | 13.52 | 13.00 | 13.51 | 474,072 | +0.45(+3.44%) |
Nov 10, 2005 | 13.27 | 13.57 | 12.95 | 13.06 | 810,106 | -0.15(-1.13%) |
Nov 09, 2005 | 12.70 | 13.26 | 12.67 | 13.21 | 1,018,267 | +0.62(+4.89%) |
Nov 08, 2005 | 12.55 | 12.84 | 12.48 | 12.59 | 876,502 | +0.16(+1.27%) |
Nov 07, 2005 | 12.76 | 12.82 | 12.42 | 12.44 | 1,017,642 | -0.40(-3.13%) |
Nov 04, 2005 | 13.07 | 13.14 | 12.70 | 12.84 | 836,874 | -0.09(-0.73%) |
Nov 03, 2005 | 13.09 | 13.37 | 12.86 | 12.93 | 794,568 | -0.13(-0.96%) |
Nov 02, 2005 | 12.93 | 13.09 | 12.64 | 13.06 | 678,210 | +0.48(+3.82%) |
Nov 01, 2005 | 12.39 | 12.74 | 12.32 | 12.58 | 546,474 | +0.04(+0.31%) |
Oct 31, 2005 | 12.70 | 12.85 | 12.33 | 12.54 | 744,549 | -0.09(-0.75%) |
Oct 28, 2005 | 12.41 | 12.74 | 12.39 | 12.63 | 502,371 | +0.11(+0.88%) |
Oct 27, 2005 | 12.91 | 13.15 | 12.46 | 12.52 | 889,356 | -0.18(-1.43%) |
Oct 26, 2005 | 13.18 | 13.41 | 12.66 | 12.70 | 784,627 | -0.31(-2.36%) |
Oct 25, 2005 | 12.90 | 13.45 | 12.84 | 13.01 | 1,016,627 | +0.37(+2.93%) |
Oct 24, 2005 | 12.50 | 12.78 | 12.45 | 12.64 | 622,989 | +0.13(+1.07%) |
Oct 21, 2005 | 12.34 | 12.63 | 12.03 | 12.51 | 852,792 | +0.34(+2.79%) |
Oct 20, 2005 | 12.62 | 12.74 | 12.00 | 12.17 | 1,328,944 | -0.43(-3.38%) |
Oct 19, 2005 | 12.59 | 12.78 | 12.29 | 12.59 | 1,198,249 | -0.29(-2.24%) |
Oct 18, 2005 | 13.33 | 13.33 | 12.85 | 12.88 | 740,123 | -0.42(-3.17%) |
Oct 17, 2005 | 13.41 | 13.53 | 13.22 | 13.30 | 630,344 | +0.12(+0.90%) |
Oct 14, 2005 | 12.94 | 13.29 | 12.72 | 13.19 | 934,050 | +0.21(+1.64%) |
Oct 13, 2005 | 13.27 | 13.37 | 12.70 | 12.97 | 1,482,556 | -0.43(-3.18%) |
Oct 12, 2005 | 13.86 | 14.18 | 13.34 | 13.40 | 1,486,935 | -0.54(-3.90%) |
Oct 11, 2005 | 14.15 | 14.57 | 13.86 | 13.94 | 1,431,314 | -0.08(-0.56%) |
Oct 10, 2005 | 14.16 | 14.42 | 13.85 | 14.02 | 1,002,059 | -0.16(-1.11%) |
Oct 07, 2005 | 13.57 | 14.25 | 13.57 | 14.18 | 1,502,250 | +0.64(+4.72%) |
Oct 06, 2005 | 13.39 | 13.89 | 13.30 | 13.54 | 1,190,809 | +0.32(+2.39%) |
Oct 05, 2005 | 13.75 | 13.78 | 13.19 | 13.22 | 905,946 | -0.38(-2.78%) |
Oct 04, 2005 | 14.09 | 14.16 | 13.60 | 13.60 | 649,385 | -0.42(-2.98%) |
Oct 03, 2005 | 13.88 | 14.20 | 13.63 | 14.02 | 840,920 | +0.09(+0.62%) |
Sep 30, 2005 | 14.42 | 14.44 | 13.94 | 13.94 | 850,427 | -0.39(-2.75%) |
Sep 29, 2005 | 14.20 | 14.51 | 14.05 | 14.33 | 1,395,278 | +0.32(+2.25%) |
Sep 28, 2005 | 13.84 | 14.20 | 13.77 | 14.01 | 886,806 | +0.13(+0.97%) |
Sep 27, 2005 | 14.05 | 14.09 | 13.75 | 13.88 | 980,314 | -0.32(-2.28%) |
Sep 26, 2005 | 13.15 | 14.21 | 13.15 | 14.20 | 2,286,011 | +0.84(+6.26%) |
Sep 23, 2005 | 13.37 | 13.45 | 13.12 | 13.37 | 757,975 | -0.14(-1.05%) |
Sep 22, 2005 | 13.51 | 13.75 | 13.41 | 13.51 | 1,330,601 | -0.25(-1.83%) |
Sep 21, 2005 | 13.41 | 13.79 | 13.38 | 13.76 | 949,378 | +0.39(+2.89%) |
Sep 20, 2005 | 13.67 | 13.85 | 13.28 | 13.37 | 1,039,847 | -0.32(-2.31%) |
Sep 19, 2005 | 14.24 | 14.40 | 13.56 | 13.69 | 1,941,348 | -0.35(-2.47%) |
Sep 16, 2005 | 13.70 | 14.04 | 13.57 | 14.04 | 1,586,312 | +0.51(+3.79%) |
Sep 15, 2005 | 13.49 | 13.61 | 13.19 | 13.52 | 1,058,817 | +0.19(+1.42%) |
Sep 14, 2005 | 13.05 | 13.39 | 13.04 | 13.34 | 765,075 | +0.35(+2.67%) |
Sep 13, 2005 | 13.27 | 13.27 | 12.85 | 12.99 | 563,797 | -0.28(-2.08%) |
Sep 12, 2005 | 13.03 | 13.29 | 12.89 | 13.26 | 501,061 | +0.17(+1.33%) |
Sep 09, 2005 | 13.03 | 13.23 | 12.92 | 13.09 | 756,266 | +0.10(+0.79%) |
Sep 08, 2005 | 12.70 | 13.16 | 12.67 | 12.99 | 641,445 | +0.37(+2.94%) |
Sep 07, 2005 | 12.82 | 12.90 | 12.59 | 12.62 | 383,249 | -0.13(-1.05%) |
Sep 06, 2005 | 12.93 | 12.93 | 12.63 | 12.75 | 370,899 | +0.04(+0.31%) |
Sep 02, 2005 | 12.98 | 12.98 | 12.70 | 12.71 | 467,281 | -0.21(-1.59%) |