Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.56 | 12.58 | 12.40 | 12.42 | 2,952,368 | -0.12(-0.99%) |
Nov 29, 2005 | 12.56 | 12.62 | 12.47 | 12.54 | 1,757,866 | +0.09(+0.75%) |
Nov 28, 2005 | 12.46 | 12.50 | 12.41 | 12.45 | 1,740,923 | -0.07(-0.57%) |
Nov 25, 2005 | 12.55 | 12.55 | 12.49 | 12.52 | 318,745 | +0.01(+0.11%) |
Nov 23, 2005 | 12.47 | 12.59 | 12.47 | 12.51 | 1,685,151 | -0.02(-0.16%) |
Nov 22, 2005 | 12.41 | 12.55 | 12.38 | 12.53 | 3,001,080 | +0.09(+0.75%) |
Nov 21, 2005 | 12.32 | 12.44 | 12.24 | 12.43 | 1,414,058 | +0.05(+0.39%) |
Nov 18, 2005 | 12.32 | 12.39 | 12.24 | 12.39 | 2,684,099 | +0.17(+1.37%) |
Nov 17, 2005 | 12.05 | 12.22 | 12.02 | 12.22 | 2,064,257 | +0.14(+1.17%) |
Nov 16, 2005 | 12.09 | 12.13 | 12.00 | 12.08 | 1,782,575 | -0.02(-0.16%) |
Nov 15, 2005 | 11.94 | 12.17 | 11.90 | 12.10 | 4,121,808 | +0.16(+1.30%) |
Nov 14, 2005 | 12.02 | 12.02 | 11.88 | 11.94 | 2,194,862 | -0.01(-0.12%) |
Nov 11, 2005 | 12.01 | 12.05 | 11.92 | 11.96 | 2,135,560 | +0.01(+0.12%) |
Nov 10, 2005 | 11.90 | 12.00 | 11.84 | 11.94 | 3,995,087 | +0.04(+0.36%) |
Nov 09, 2005 | 11.96 | 12.05 | 11.83 | 11.90 | 4,668,230 | -0.06(-0.52%) |
Nov 08, 2005 | 11.80 | 12.03 | 11.80 | 11.96 | 3,896,251 | -0.10(-0.87%) |
Nov 07, 2005 | 11.90 | 12.07 | 11.88 | 12.07 | 3,463,844 | +0.16(+1.36%) |
Nov 04, 2005 | 11.87 | 11.94 | 11.84 | 11.90 | 2,194,862 | +0.04(+0.31%) |
Nov 03, 2005 | 12.05 | 12.08 | 11.85 | 11.87 | 2,385,121 | -0.11(-0.95%) |
Nov 02, 2005 | 11.93 | 12.04 | 11.85 | 11.98 | 3,720,464 | +0.01(+0.12%) |
Nov 01, 2005 | 12.01 | 12.16 | 11.97 | 11.97 | 4,148,988 | -0.09(-0.73%) |
Oct 31, 2005 | 11.99 | 12.21 | 11.97 | 12.05 | 6,113,704 | +0.09(+0.76%) |
Oct 28, 2005 | 11.80 | 11.96 | 11.79 | 11.96 | 4,924,850 | +0.16(+1.39%) |
Oct 27, 2005 | 11.87 | 11.88 | 11.76 | 11.80 | 6,489,281 | -0.09(-0.79%) |
Oct 26, 2005 | 11.52 | 11.96 | 11.50 | 11.89 | 9,780,868 | +0.35(+3.02%) |
Oct 25, 2005 | 12.04 | 12.16 | 11.47 | 11.54 | 13,839,846 | -1.16(-9.10%) |
Oct 24, 2005 | 12.43 | 12.71 | 12.43 | 12.70 | 2,945,662 | +0.34(+2.75%) |
Oct 21, 2005 | 12.38 | 12.52 | 12.18 | 12.36 | 3,686,931 | +0.11(+0.90%) |
Oct 20, 2005 | 12.24 | 12.47 | 12.21 | 12.25 | 2,713,750 | +0.04(+0.33%) |
Oct 19, 2005 | 12.04 | 12.23 | 11.96 | 12.21 | 3,758,940 | +0.07(+0.58%) |
Oct 18, 2005 | 12.42 | 12.45 | 12.11 | 12.14 | 3,612,451 | -0.35(-2.83%) |
Oct 17, 2005 | 12.19 | 12.49 | 12.19 | 12.49 | 3,612,451 | +0.23(+1.87%) |
Oct 14, 2005 | 12.28 | 12.38 | 12.17 | 12.26 | 2,335,703 | +0.02(+0.14%) |
Oct 13, 2005 | 12.17 | 12.27 | 12.09 | 12.25 | 2,155,681 | +0.05(+0.37%) |
Oct 12, 2005 | 12.21 | 12.31 | 12.10 | 12.20 | 3,761,057 | -0.01(-0.07%) |
Oct 11, 2005 | 12.31 | 12.44 | 12.18 | 12.21 | 3,168,395 | -0.00(-0.02%) |
Oct 10, 2005 | 12.30 | 12.41 | 12.20 | 12.21 | 2,095,320 | -0.09(-0.74%) |
Oct 07, 2005 | 12.25 | 12.43 | 12.25 | 12.30 | 2,756,461 | +0.12(+0.95%) |
Oct 06, 2005 | 12.21 | 12.30 | 12.15 | 12.19 | 4,181,110 | -0.01(-0.05%) |
Oct 05, 2005 | 12.22 | 12.29 | 12.18 | 12.19 | 2,680,570 | -0.05(-0.42%) |
Oct 04, 2005 | 12.42 | 12.56 | 12.24 | 12.24 | 2,345,587 | -0.10(-0.85%) |
Oct 03, 2005 | 12.56 | 12.59 | 12.35 | 12.35 | 2,389,004 | -0.14(-1.09%) |
Sep 30, 2005 | 12.22 | 12.59 | 12.18 | 12.48 | 4,102,747 | +0.23(+1.90%) |
Sep 29, 2005 | 12.30 | 12.30 | 12.03 | 12.25 | 5,734,951 | -0.03(-0.25%) |
Sep 28, 2005 | 12.32 | 12.45 | 12.18 | 12.28 | 3,908,252 | -0.10(-0.85%) |
Sep 27, 2005 | 12.34 | 12.47 | 12.33 | 12.39 | 3,437,370 | +0.00(+0.02%) |
Sep 26, 2005 | 12.53 | 12.62 | 12.34 | 12.39 | 3,982,379 | -0.08(-0.64%) |
Sep 23, 2005 | 12.47 | 12.56 | 12.20 | 12.47 | 5,247,831 | +0.27(+2.23%) |
Sep 22, 2005 | 11.83 | 12.26 | 11.59 | 12.19 | 7,706,727 | +0.33(+2.77%) |
Sep 21, 2005 | 12.26 | 12.30 | 11.67 | 11.86 | 11,443,076 | -0.40(-3.26%) |
Sep 20, 2005 | 12.66 | 12.73 | 12.26 | 12.26 | 5,238,654 | -0.38(-3.02%) |
Sep 19, 2005 | 13.03 | 13.05 | 12.61 | 12.65 | 4,465,263 | -0.41(-3.10%) |
Sep 16, 2005 | 13.10 | 13.15 | 13.03 | 13.05 | 4,730,002 | +0.02(+0.15%) |
Sep 15, 2005 | 13.03 | 13.05 | 12.94 | 13.03 | 2,105,910 | +0.11(+0.88%) |
Sep 14, 2005 | 12.95 | 13.04 | 12.89 | 12.92 | 2,665,744 | -0.04(-0.31%) |
Sep 13, 2005 | 12.99 | 13.02 | 12.84 | 12.96 | 2,553,142 | -0.06(-0.46%) |
Sep 12, 2005 | 12.99 | 13.05 | 12.89 | 13.02 | 1,916,004 | -0.01(-0.11%) |
Sep 09, 2005 | 12.89 | 13.03 | 12.86 | 13.03 | 2,491,370 | +0.19(+1.48%) |
Sep 08, 2005 | 13.05 | 13.06 | 12.81 | 12.84 | 2,600,795 | -0.32(-2.43%) |
Sep 07, 2005 | 13.16 | 13.25 | 13.13 | 13.16 | 1,446,180 | -0.01(-0.04%) |
Sep 06, 2005 | 13.06 | 13.18 | 13.01 | 13.17 | 1,525,249 | +0.13(+0.98%) |
Sep 02, 2005 | 12.93 | 13.19 | 12.92 | 13.04 | 1,250,979 | -0.11(-0.86%) |