Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.79 | 10.84 | 10.64 | 10.66 | 10,284,399 | -0.14(-1.29%) |
Nov 29, 2005 | 10.88 | 10.88 | 10.79 | 10.79 | 3,415,690 | -0.01(-0.09%) |
Nov 28, 2005 | 10.90 | 10.92 | 10.74 | 10.80 | 4,597,097 | -0.07(-0.64%) |
Nov 25, 2005 | 10.88 | 10.90 | 10.82 | 10.87 | 2,190,093 | +0.00(+0.00%) |
Nov 23, 2005 | 10.87 | 10.92 | 10.80 | 10.87 | 5,310,785 | -0.04(-0.41%) |
Nov 22, 2005 | 11.04 | 11.09 | 10.85 | 10.92 | 9,667,364 | -0.31(-2.74%) |
Nov 21, 2005 | 11.27 | 11.40 | 11.23 | 11.23 | 4,622,723 | -0.05(-0.44%) |
Nov 18, 2005 | 11.35 | 11.35 | 11.23 | 11.27 | 3,377,150 | -0.00(-0.04%) |
Nov 17, 2005 | 11.17 | 11.29 | 11.15 | 11.28 | 2,720,566 | +0.12(+1.07%) |
Nov 16, 2005 | 11.34 | 11.40 | 11.12 | 11.16 | 4,177,804 | -0.19(-1.70%) |
Nov 15, 2005 | 11.41 | 11.50 | 11.34 | 11.35 | 4,673,369 | -0.07(-0.61%) |
Nov 14, 2005 | 11.57 | 11.59 | 11.39 | 11.42 | 3,399,951 | -0.18(-1.58%) |
Nov 11, 2005 | 11.66 | 11.67 | 11.56 | 11.61 | 1,588,796 | -0.02(-0.21%) |
Nov 10, 2005 | 11.55 | 11.66 | 11.46 | 11.63 | 3,002,853 | +0.08(+0.73%) |
Nov 09, 2005 | 11.50 | 11.61 | 11.45 | 11.55 | 3,841,239 | +0.07(+0.60%) |
Nov 08, 2005 | 11.57 | 11.62 | 11.43 | 11.48 | 3,747,008 | -0.16(-1.40%) |
Nov 07, 2005 | 11.55 | 11.65 | 11.48 | 11.64 | 3,736,516 | +0.10(+0.86%) |
Nov 04, 2005 | 11.52 | 11.58 | 11.46 | 11.54 | 4,773,854 | +0.01(+0.13%) |
Nov 03, 2005 | 11.57 | 11.61 | 11.48 | 11.53 | 2,092,836 | -0.02(-0.17%) |
Nov 02, 2005 | 11.55 | 11.58 | 11.43 | 11.55 | 2,805,514 | +0.00(+0.00%) |
Nov 01, 2005 | 11.49 | 11.60 | 11.46 | 11.55 | 3,577,919 | +0.01(+0.13%) |
Oct 31, 2005 | 11.59 | 11.67 | 11.47 | 11.53 | 5,537,784 | -0.05(-0.43%) |
Oct 28, 2005 | 11.47 | 11.59 | 11.40 | 11.58 | 3,171,135 | +0.02(+0.17%) |
Oct 27, 2005 | 11.59 | 11.66 | 11.52 | 11.56 | 1,882,584 | -0.06(-0.51%) |
Oct 26, 2005 | 11.60 | 11.72 | 11.60 | 11.62 | 3,053,903 | +0.03(+0.30%) |
Oct 25, 2005 | 11.61 | 11.63 | 11.52 | 11.59 | 2,895,104 | -0.02(-0.17%) |
Oct 24, 2005 | 11.63 | 11.68 | 11.47 | 11.61 | 3,430,420 | +0.03(+0.30%) |
Oct 21, 2005 | 11.63 | 11.72 | 11.55 | 11.57 | 3,846,687 | -0.02(-0.17%) |
Oct 20, 2005 | 11.86 | 11.88 | 11.55 | 11.59 | 3,652,173 | -0.21(-1.81%) |
Oct 19, 2005 | 11.84 | 11.84 | 11.55 | 11.81 | 3,312,178 | -0.04(-0.33%) |
Oct 18, 2005 | 11.81 | 11.87 | 11.74 | 11.84 | 2,230,852 | +0.03(+0.29%) |
Oct 17, 2005 | 11.88 | 11.89 | 11.71 | 11.81 | 4,446,168 | -0.09(-0.79%) |
Oct 14, 2005 | 11.78 | 11.94 | 11.68 | 11.90 | 2,079,317 | +0.12(+1.05%) |
Oct 13, 2005 | 11.78 | 11.86 | 11.70 | 11.78 | 2,405,591 | -0.03(-0.29%) |
Oct 12, 2005 | 11.88 | 11.96 | 11.77 | 11.81 | 2,890,665 | -0.03(-0.25%) |
Oct 11, 2005 | 11.92 | 11.95 | 11.80 | 11.84 | 3,286,350 | -0.07(-0.58%) |
Oct 10, 2005 | 11.98 | 12.04 | 11.84 | 11.91 | 2,685,053 | -0.10(-0.82%) |
Oct 07, 2005 | 11.96 | 12.05 | 11.88 | 12.01 | 4,098,505 | +0.11(+0.96%) |
Oct 06, 2005 | 12.07 | 12.12 | 11.81 | 11.90 | 5,118,894 | -0.18(-1.48%) |
Oct 05, 2005 | 12.22 | 12.27 | 12.08 | 12.08 | 2,667,902 | -0.19(-1.54%) |
Oct 04, 2005 | 12.33 | 12.37 | 12.25 | 12.27 | 3,973,605 | +0.01(+0.04%) |
Oct 03, 2005 | 12.27 | 12.35 | 12.07 | 12.26 | 5,882,622 | -0.01(-0.04%) |
Sep 30, 2005 | 12.06 | 12.27 | 12.06 | 12.27 | 6,410,876 | +0.20(+1.68%) |
Sep 29, 2005 | 11.85 | 12.09 | 11.75 | 12.06 | 5,329,146 | +0.16(+1.33%) |
Sep 28, 2005 | 11.63 | 11.91 | 11.62 | 11.90 | 6,318,260 | +0.34(+2.96%) |
Sep 27, 2005 | 11.52 | 11.62 | 11.46 | 11.56 | 3,684,457 | +0.09(+0.78%) |
Sep 26, 2005 | 11.54 | 11.59 | 11.43 | 11.47 | 3,537,563 | -0.01(-0.13%) |
Sep 23, 2005 | 11.45 | 11.55 | 11.36 | 11.49 | 5,837,827 | +0.18(+1.62%) |
Sep 22, 2005 | 11.41 | 11.41 | 11.20 | 11.30 | 5,056,343 | -0.11(-0.96%) |
Sep 21, 2005 | 11.96 | 11.66 | 11.36 | 11.41 | 12,473,080 | +0.48(+4.40%) |
Sep 20, 2005 | 11.12 | 11.15 | 10.93 | 10.93 | 3,729,050 | -0.22(-1.96%) |
Sep 19, 2005 | 11.18 | 11.25 | 11.08 | 11.15 | 3,315,003 | -0.10(-0.88%) |
Sep 16, 2005 | 11.26 | 11.28 | 11.12 | 11.25 | 5,409,656 | +0.07(+0.66%) |
Sep 15, 2005 | 11.18 | 11.28 | 11.15 | 11.18 | 2,771,818 | -0.01(-0.13%) |
Sep 14, 2005 | 11.22 | 11.25 | 11.15 | 11.19 | 3,562,584 | -0.02(-0.18%) |
Sep 13, 2005 | 11.30 | 11.32 | 11.18 | 11.21 | 5,095,891 | -0.14(-1.22%) |
Sep 12, 2005 | 11.36 | 11.42 | 11.27 | 11.35 | 3,842,046 | -0.06(-0.57%) |
Sep 09, 2005 | 11.35 | 11.45 | 11.33 | 11.41 | 2,431,621 | +0.03(+0.30%) |
Sep 08, 2005 | 11.39 | 11.44 | 11.33 | 11.38 | 2,780,091 | -0.05(-0.48%) |
Sep 07, 2005 | 11.45 | 11.47 | 11.35 | 11.43 | 3,085,582 | -0.06(-0.56%) |
Sep 06, 2005 | 11.59 | 11.71 | 11.46 | 11.50 | 5,539,600 | -0.09(-0.81%) |
Sep 02, 2005 | 11.43 | 11.62 | 11.39 | 11.59 | 4,209,483 | +0.17(+1.48%) |