Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.06 | 14.18 | 13.91 | 14.03 | 1,130,391 | +0.09(+0.67%) |
Nov 29, 2005 | 14.10 | 14.15 | 13.80 | 13.94 | 510,367 | -0.06(-0.41%) |
Nov 28, 2005 | 14.02 | 14.16 | 13.98 | 14.00 | 1,019,526 | +0.01(+0.05%) |
Nov 25, 2005 | 13.93 | 14.05 | 13.78 | 13.99 | 437,137 | +0.11(+0.78%) |
Nov 23, 2005 | 13.80 | 13.99 | 13.73 | 13.88 | 401,850 | +0.06(+0.42%) |
Nov 22, 2005 | 13.60 | 13.86 | 13.58 | 13.83 | 671,331 | +0.17(+1.21%) |
Nov 21, 2005 | 13.74 | 13.93 | 13.60 | 13.66 | 889,414 | -0.08(-0.57%) |
Nov 18, 2005 | 13.89 | 13.89 | 13.67 | 13.74 | 809,707 | -0.07(-0.52%) |
Nov 17, 2005 | 13.78 | 13.90 | 13.60 | 13.81 | 1,099,577 | +0.04(+0.26%) |
Nov 16, 2005 | 13.75 | 13.78 | 13.55 | 13.78 | 637,891 | +0.03(+0.21%) |
Nov 15, 2005 | 13.74 | 13.82 | 13.42 | 13.75 | 707,519 | -0.03(-0.21%) |
Nov 14, 2005 | 13.64 | 13.80 | 13.60 | 13.78 | 992,102 | +0.12(+0.89%) |
Nov 11, 2005 | 13.45 | 13.66 | 13.35 | 13.65 | 838,430 | +0.17(+1.22%) |
Nov 10, 2005 | 13.68 | 13.82 | 13.35 | 13.49 | 980,134 | -0.18(-1.31%) |
Nov 09, 2005 | 13.61 | 13.69 | 13.42 | 13.67 | 633,879 | +0.07(+0.53%) |
Nov 08, 2005 | 13.82 | 14.00 | 13.50 | 13.60 | 966,910 | -0.22(-1.56%) |
Nov 07, 2005 | 13.58 | 13.83 | 13.42 | 13.81 | 1,006,239 | +0.30(+2.23%) |
Nov 04, 2005 | 13.62 | 13.65 | 13.48 | 13.51 | 638,976 | -0.11(-0.84%) |
Nov 03, 2005 | 13.25 | 13.67 | 13.24 | 13.63 | 1,057,013 | +0.41(+3.10%) |
Nov 02, 2005 | 12.99 | 13.28 | 12.89 | 13.22 | 696,535 | +0.22(+1.66%) |
Nov 01, 2005 | 12.99 | 13.08 | 12.74 | 13.00 | 632,539 | +0.06(+0.50%) |
Oct 31, 2005 | 12.79 | 13.13 | 12.74 | 12.94 | 835,715 | +0.23(+1.81%) |
Oct 28, 2005 | 12.57 | 12.76 | 12.48 | 12.71 | 872,311 | +0.17(+1.37%) |
Oct 27, 2005 | 12.56 | 12.73 | 12.39 | 12.53 | 1,006,823 | -0.10(-0.80%) |
Oct 26, 2005 | 13.17 | 13.51 | 12.57 | 12.63 | 2,198,201 | -0.49(-3.72%) |
Oct 25, 2005 | 12.34 | 13.19 | 12.31 | 13.12 | 4,769,818 | +1.41(+12.01%) |
Oct 24, 2005 | 11.59 | 12.96 | 11.59 | 11.72 | 1,172,946 | +0.12(+1.05%) |
Oct 21, 2005 | 11.40 | 11.70 | 11.39 | 11.59 | 1,456,774 | +0.22(+1.89%) |
Oct 20, 2005 | 11.62 | 11.70 | 11.22 | 11.38 | 1,389,627 | -0.24(-2.04%) |
Oct 19, 2005 | 11.42 | 11.88 | 11.31 | 11.62 | 2,988,546 | +0.12(+1.06%) |
Oct 18, 2005 | 11.70 | 11.73 | 10.70 | 11.49 | 5,471,990 | -0.24(-2.02%) |
Oct 17, 2005 | 12.62 | 12.62 | 11.71 | 11.73 | 3,267,397 | -0.84(-6.68%) |
Oct 14, 2005 | 12.66 | 12.70 | 12.53 | 12.57 | 848,756 | -0.08(-0.62%) |
Oct 13, 2005 | 12.74 | 12.89 | 12.52 | 12.65 | 1,188,687 | -0.06(-0.51%) |
Oct 12, 2005 | 12.89 | 13.03 | 12.61 | 12.71 | 1,140,713 | -0.19(-1.45%) |
Oct 11, 2005 | 13.14 | 13.16 | 12.88 | 12.90 | 1,500,244 | -0.29(-2.18%) |
Oct 10, 2005 | 13.21 | 13.28 | 13.13 | 13.19 | 575,468 | -0.04(-0.27%) |
Oct 07, 2005 | 13.22 | 13.52 | 13.13 | 13.22 | 669,482 | +0.00(+0.00%) |
Oct 06, 2005 | 13.61 | 13.78 | 13.10 | 13.22 | 1,353,257 | -0.32(-2.38%) |
Oct 05, 2005 | 13.71 | 13.71 | 13.46 | 13.55 | 835,204 | -0.12(-0.89%) |
Oct 04, 2005 | 13.70 | 13.85 | 13.63 | 13.67 | 643,342 | -0.08(-0.57%) |
Oct 03, 2005 | 13.78 | 13.89 | 13.65 | 13.75 | 930,774 | -0.11(-0.83%) |
Sep 30, 2005 | 13.85 | 13.89 | 13.68 | 13.86 | 834,070 | +0.00(+0.00%) |
Sep 29, 2005 | 13.71 | 13.91 | 13.64 | 13.86 | 859,649 | +0.15(+1.10%) |
Sep 28, 2005 | 14.16 | 14.29 | 13.71 | 13.71 | 1,265,732 | -0.50(-3.49%) |
Sep 27, 2005 | 14.44 | 14.49 | 14.02 | 14.21 | 811,031 | -0.17(-1.20%) |
Sep 26, 2005 | 14.52 | 14.58 | 14.24 | 14.38 | 724,006 | -0.08(-0.55%) |
Sep 23, 2005 | 14.46 | 14.57 | 14.29 | 14.46 | 1,861,454 | +0.10(+0.70%) |
Sep 22, 2005 | 14.36 | 14.43 | 14.24 | 14.36 | 1,348,346 | +0.02(+0.15%) |
Sep 21, 2005 | 14.34 | 14.43 | 14.26 | 14.34 | 1,490,643 | -0.09(-0.65%) |
Sep 20, 2005 | 14.54 | 14.69 | 14.34 | 14.43 | 882,308 | -0.10(-0.69%) |
Sep 19, 2005 | 14.43 | 14.56 | 14.36 | 14.53 | 1,473,390 | +0.04(+0.25%) |
Sep 16, 2005 | 14.66 | 14.67 | 14.34 | 14.49 | 1,652,622 | -0.01(-0.10%) |
Sep 15, 2005 | 14.07 | 14.58 | 14.07 | 14.51 | 1,641,733 | +0.52(+3.69%) |
Sep 14, 2005 | 14.03 | 14.24 | 13.94 | 13.99 | 913,932 | -0.11(-0.81%) |
Sep 13, 2005 | 14.05 | 14.29 | 13.90 | 14.11 | 683,841 | -0.11(-0.81%) |
Sep 12, 2005 | 13.81 | 14.27 | 13.75 | 14.22 | 1,399,188 | +0.41(+2.96%) |
Sep 09, 2005 | 13.60 | 13.82 | 13.53 | 13.81 | 913,515 | +0.28(+2.07%) |
Sep 08, 2005 | 13.53 | 13.63 | 13.41 | 13.53 | 1,466,849 | -0.04(-0.26%) |
Sep 07, 2005 | 14.04 | 14.04 | 12.86 | 13.57 | 3,890,471 | -0.49(-3.47%) |
Sep 06, 2005 | 14.16 | 14.47 | 13.95 | 14.06 | 1,295,818 | -0.11(-0.76%) |
Sep 02, 2005 | 14.36 | 14.39 | 14.02 | 14.16 | 964,085 | -0.21(-1.45%) |