Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.00 | 12.07 | 11.90 | 11.91 | 1,476,735 | -0.04(-0.35%) |
Nov 29, 2005 | 11.97 | 12.14 | 11.92 | 11.95 | 1,120,200 | -0.02(-0.13%) |
Nov 28, 2005 | 11.96 | 12.02 | 11.92 | 11.97 | 924,630 | +0.06(+0.55%) |
Nov 25, 2005 | 11.97 | 12.02 | 11.88 | 11.90 | 321,929 | -0.01(-0.10%) |
Nov 23, 2005 | 11.84 | 11.92 | 11.82 | 11.91 | 882,685 | +0.03(+0.29%) |
Nov 22, 2005 | 11.82 | 11.89 | 11.80 | 11.88 | 1,115,744 | +0.09(+0.78%) |
Nov 21, 2005 | 11.74 | 11.82 | 11.69 | 11.79 | 903,134 | +0.10(+0.88%) |
Nov 18, 2005 | 11.73 | 11.74 | 11.63 | 11.68 | 769,957 | +0.05(+0.46%) |
Nov 17, 2005 | 11.63 | 11.66 | 11.58 | 11.63 | 830,516 | -0.01(-0.10%) |
Nov 16, 2005 | 11.65 | 11.67 | 11.62 | 11.64 | 758,160 | +0.03(+0.23%) |
Nov 15, 2005 | 11.78 | 11.79 | 11.56 | 11.62 | 1,050,466 | -0.19(-1.65%) |
Nov 14, 2005 | 11.79 | 11.81 | 11.71 | 11.81 | 1,175,516 | +0.06(+0.52%) |
Nov 11, 2005 | 11.75 | 11.78 | 11.68 | 11.75 | 929,087 | +0.03(+0.26%) |
Nov 10, 2005 | 11.65 | 11.73 | 11.57 | 11.72 | 772,841 | +0.11(+0.92%) |
Nov 09, 2005 | 11.47 | 11.62 | 11.45 | 11.61 | 785,949 | +0.08(+0.69%) |
Nov 08, 2005 | 11.44 | 11.54 | 11.44 | 11.53 | 1,001,967 | +0.07(+0.63%) |
Nov 07, 2005 | 11.45 | 11.54 | 11.44 | 11.46 | 918,339 | +0.01(+0.07%) |
Nov 04, 2005 | 11.43 | 11.53 | 11.39 | 11.45 | 2,477,130 | +0.08(+0.74%) |
Nov 03, 2005 | 11.46 | 11.46 | 11.30 | 11.37 | 1,593,920 | -0.03(-0.30%) |
Nov 02, 2005 | 11.43 | 11.48 | 11.30 | 11.40 | 1,618,562 | -0.05(-0.43%) |
Nov 01, 2005 | 11.55 | 11.55 | 11.44 | 11.45 | 986,238 | -0.10(-0.89%) |
Oct 31, 2005 | 11.49 | 11.62 | 11.48 | 11.55 | 1,545,420 | +0.07(+0.60%) |
Oct 28, 2005 | 11.27 | 11.49 | 11.27 | 11.49 | 1,206,712 | +0.22(+1.96%) |
Oct 27, 2005 | 11.41 | 11.41 | 11.26 | 11.26 | 907,590 | -0.12(-1.07%) |
Oct 26, 2005 | 11.49 | 11.52 | 11.39 | 11.39 | 1,524,710 | -0.10(-0.86%) |
Oct 25, 2005 | 11.50 | 11.59 | 11.40 | 11.49 | 1,080,352 | -0.07(-0.59%) |
Oct 24, 2005 | 11.61 | 11.69 | 11.49 | 11.55 | 1,150,086 | -0.05(-0.46%) |
Oct 21, 2005 | 11.61 | 11.70 | 11.45 | 11.61 | 1,552,237 | +0.13(+1.10%) |
Oct 20, 2005 | 11.64 | 11.72 | 11.48 | 11.48 | 988,859 | -0.16(-1.34%) |
Oct 19, 2005 | 11.65 | 11.73 | 11.50 | 11.64 | 1,329,140 | -0.01(-0.10%) |
Oct 18, 2005 | 11.77 | 11.81 | 11.60 | 11.65 | 1,144,057 | -0.09(-0.78%) |
Oct 17, 2005 | 11.80 | 11.84 | 11.69 | 11.74 | 1,417,750 | -0.01(-0.10%) |
Oct 14, 2005 | 11.75 | 11.87 | 11.70 | 11.75 | 1,369,512 | +0.00(+0.00%) |
Oct 13, 2005 | 11.79 | 11.88 | 11.66 | 11.75 | 1,438,198 | -0.09(-0.74%) |
Oct 12, 2005 | 11.78 | 11.92 | 11.72 | 11.84 | 1,705,337 | +0.03(+0.29%) |
Oct 11, 2005 | 12.03 | 12.04 | 11.78 | 11.81 | 2,823,440 | -0.23(-1.87%) |
Oct 10, 2005 | 12.17 | 12.17 | 12.02 | 12.03 | 1,417,225 | -0.14(-1.13%) |
Oct 07, 2005 | 12.09 | 12.18 | 12.03 | 12.17 | 1,517,107 | +0.07(+0.60%) |
Oct 06, 2005 | 12.46 | 12.50 | 12.02 | 12.10 | 2,476,343 | -0.38(-3.03%) |
Oct 05, 2005 | 12.38 | 12.51 | 12.36 | 12.47 | 1,735,747 | +0.00(+0.00%) |
Oct 04, 2005 | 12.50 | 12.57 | 12.45 | 12.47 | 2,023,334 | +0.00(+0.03%) |
Oct 03, 2005 | 12.48 | 12.58 | 12.45 | 12.47 | 2,239,090 | +0.02(+0.18%) |
Sep 30, 2005 | 12.44 | 12.53 | 12.40 | 12.45 | 2,094,379 | +0.10(+0.77%) |
Sep 29, 2005 | 12.21 | 12.35 | 12.12 | 12.35 | 2,992,270 | +0.14(+1.19%) |
Sep 28, 2005 | 11.82 | 12.28 | 12.02 | 12.21 | 2,644,911 | +0.38(+3.23%) |
Sep 27, 2005 | 11.81 | 11.88 | 11.77 | 11.82 | 3,344,872 | -0.02(-0.13%) |
Sep 26, 2005 | 11.92 | 11.92 | 11.79 | 11.84 | 2,835,500 | -0.03(-0.22%) |
Sep 23, 2005 | 11.87 | 11.92 | 11.78 | 11.87 | 1,397,826 | +0.04(+0.32%) |
Sep 22, 2005 | 11.82 | 11.85 | 11.75 | 11.83 | 1,798,665 | +0.00(+0.03%) |
Sep 21, 2005 | 11.77 | 11.82 | 11.65 | 11.82 | 2,353,391 | +0.01(+0.10%) |
Sep 20, 2005 | 11.77 | 11.85 | 11.71 | 11.81 | 3,898,288 | +0.05(+0.39%) |
Sep 19, 2005 | 11.87 | 11.87 | 11.74 | 11.77 | 2,909,952 | -0.08(-0.68%) |
Sep 16, 2005 | 11.71 | 11.86 | 11.68 | 11.85 | 2,986,765 | +0.22(+1.87%) |
Sep 15, 2005 | 11.63 | 11.71 | 11.56 | 11.63 | 1,232,666 | +0.07(+0.63%) |
Sep 14, 2005 | 11.52 | 11.69 | 11.50 | 11.56 | 2,699,177 | +0.11(+1.00%) |
Sep 13, 2005 | 11.42 | 11.48 | 11.39 | 11.44 | 1,692,753 | -0.01(-0.07%) |
Sep 12, 2005 | 11.22 | 11.46 | 11.22 | 11.45 | 3,913,231 | +0.24(+2.14%) |
Sep 09, 2005 | 11.14 | 11.21 | 11.10 | 11.21 | 2,105,652 | +0.06(+0.51%) |
Sep 08, 2005 | 11.11 | 11.31 | 11.07 | 11.15 | 3,683,318 | -0.02(-0.14%) |
Sep 07, 2005 | 11.43 | 11.50 | 11.04 | 11.17 | 18,494,454 | -1.50(-11.83%) |
Sep 06, 2005 | 12.80 | 12.87 | 12.66 | 12.67 | 1,132,260 | -0.12(-0.95%) |
Sep 02, 2005 | 12.78 | 12.82 | 12.71 | 12.79 | 736,663 | +0.03(+0.24%) |