Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.52 | 13.60 | 13.41 | 13.48 | 1,193,842 | +0.14(+1.01%) |
Nov 29, 2005 | 13.36 | 13.48 | 13.29 | 13.35 | 1,285,241 | +0.00(+0.00%) |
Nov 28, 2005 | 13.11 | 13.50 | 13.06 | 13.35 | 1,899,174 | +0.31(+2.38%) |
Nov 25, 2005 | 12.98 | 13.09 | 12.93 | 13.04 | 301,316 | +0.06(+0.49%) |
Nov 23, 2005 | 13.04 | 13.04 | 12.87 | 12.97 | 447,581 | +0.00(+0.00%) |
Nov 22, 2005 | 12.86 | 12.98 | 12.60 | 12.97 | 1,563,081 | +0.04(+0.31%) |
Nov 21, 2005 | 12.96 | 13.01 | 12.83 | 12.94 | 722,783 | -0.02(-0.18%) |
Nov 18, 2005 | 13.13 | 13.17 | 12.77 | 12.96 | 1,102,568 | -0.06(-0.49%) |
Nov 17, 2005 | 13.04 | 13.09 | 12.89 | 13.02 | 1,206,773 | +0.00(+0.00%) |
Nov 16, 2005 | 13.06 | 13.22 | 12.94 | 13.02 | 916,630 | +0.00(+0.00%) |
Nov 15, 2005 | 13.09 | 13.18 | 12.98 | 13.02 | 1,301,939 | -0.05(-0.37%) |
Nov 14, 2005 | 13.01 | 13.15 | 12.94 | 13.07 | 1,715,748 | +0.06(+0.43%) |
Nov 11, 2005 | 12.61 | 13.07 | 12.50 | 13.01 | 1,557,180 | +0.42(+3.35%) |
Nov 10, 2005 | 12.57 | 12.66 | 12.32 | 12.59 | 1,615,937 | +0.02(+0.19%) |
Nov 09, 2005 | 12.59 | 12.66 | 12.48 | 12.57 | 884,490 | -0.02(-0.19%) |
Nov 08, 2005 | 12.63 | 12.68 | 12.51 | 12.59 | 1,888,126 | -0.14(-1.06%) |
Nov 07, 2005 | 12.64 | 12.76 | 12.54 | 12.73 | 3,021,705 | +0.10(+0.76%) |
Nov 04, 2005 | 12.75 | 12.77 | 12.58 | 12.63 | 793,844 | -0.11(-0.88%) |
Nov 03, 2005 | 13.03 | 13.09 | 12.74 | 12.74 | 1,514,744 | -0.09(-0.68%) |
Nov 02, 2005 | 12.51 | 12.83 | 12.51 | 12.83 | 1,091,394 | +0.22(+1.77%) |
Nov 01, 2005 | 12.78 | 12.94 | 12.51 | 12.61 | 2,386,806 | -0.13(-1.00%) |
Oct 31, 2005 | 11.95 | 12.80 | 11.89 | 12.74 | 3,659,242 | +0.85(+7.17%) |
Oct 28, 2005 | 11.73 | 12.06 | 11.63 | 11.88 | 3,032,000 | +0.14(+1.22%) |
Oct 27, 2005 | 11.91 | 11.99 | 11.74 | 11.74 | 3,413,794 | -0.21(-1.73%) |
Oct 26, 2005 | 12.54 | 12.74 | 11.67 | 11.95 | 10,259,713 | -1.43(-10.66%) |
Oct 25, 2005 | 13.40 | 13.46 | 13.25 | 13.37 | 2,481,846 | -0.03(-0.24%) |
Oct 24, 2005 | 13.43 | 13.52 | 13.33 | 13.41 | 2,414,929 | -0.06(-0.41%) |
Oct 21, 2005 | 13.72 | 13.72 | 13.42 | 13.46 | 1,493,903 | -0.25(-1.80%) |
Oct 20, 2005 | 13.78 | 13.92 | 13.64 | 13.71 | 1,321,274 | -0.09(-0.63%) |
Oct 19, 2005 | 13.47 | 13.80 | 13.13 | 13.80 | 1,879,714 | +0.37(+2.79%) |
Oct 18, 2005 | 13.71 | 13.76 | 13.42 | 13.42 | 1,518,134 | -0.28(-2.04%) |
Oct 17, 2005 | 13.64 | 13.72 | 13.52 | 13.70 | 1,667,663 | +0.00(+0.00%) |
Oct 14, 2005 | 13.84 | 13.92 | 13.61 | 13.70 | 1,190,703 | -0.06(-0.40%) |
Oct 13, 2005 | 13.74 | 13.80 | 13.37 | 13.76 | 1,696,664 | +0.02(+0.17%) |
Oct 12, 2005 | 13.74 | 13.87 | 13.62 | 13.73 | 1,427,614 | +0.01(+0.06%) |
Oct 11, 2005 | 13.95 | 13.95 | 13.68 | 13.72 | 2,614,300 | -0.22(-1.60%) |
Oct 10, 2005 | 14.02 | 14.07 | 13.93 | 13.95 | 1,512,987 | -0.06(-0.45%) |
Oct 07, 2005 | 14.10 | 14.19 | 13.92 | 14.01 | 900,811 | -0.02(-0.17%) |
Oct 06, 2005 | 13.94 | 14.08 | 13.91 | 14.03 | 1,682,352 | +0.10(+0.69%) |
Oct 05, 2005 | 14.14 | 14.14 | 13.92 | 13.94 | 1,777,392 | -0.21(-1.46%) |
Oct 04, 2005 | 14.26 | 14.41 | 14.07 | 14.15 | 1,452,096 | -0.12(-0.84%) |
Oct 03, 2005 | 14.50 | 14.50 | 14.22 | 14.27 | 1,737,970 | -0.23(-1.59%) |
Sep 30, 2005 | 14.46 | 14.54 | 14.27 | 14.50 | 1,327,175 | +0.11(+0.78%) |
Sep 29, 2005 | 14.59 | 14.70 | 14.26 | 14.38 | 1,570,237 | -0.16(-1.10%) |
Sep 28, 2005 | 14.54 | 14.66 | 14.26 | 14.54 | 1,732,195 | -0.48(-3.18%) |
Sep 27, 2005 | 14.97 | 15.11 | 14.83 | 15.02 | 2,644,055 | +0.06(+0.37%) |
Sep 26, 2005 | 15.24 | 15.24 | 14.88 | 14.97 | 1,444,186 | -0.26(-1.73%) |
Sep 23, 2005 | 15.27 | 15.55 | 15.21 | 15.23 | 937,220 | -0.16(-1.04%) |
Sep 22, 2005 | 15.53 | 15.56 | 15.19 | 15.39 | 1,041,175 | -0.18(-1.18%) |
Sep 21, 2005 | 15.48 | 15.79 | 15.42 | 15.57 | 980,660 | +0.03(+0.20%) |
Sep 20, 2005 | 15.80 | 15.80 | 15.47 | 15.54 | 2,063,016 | -0.20(-1.27%) |
Sep 19, 2005 | 15.93 | 15.99 | 15.71 | 15.74 | 515,879 | -0.18(-1.15%) |
Sep 16, 2005 | 15.91 | 16.02 | 15.77 | 15.92 | 1,401,876 | +0.10(+0.65%) |
Sep 15, 2005 | 15.83 | 15.94 | 15.65 | 15.82 | 411,297 | +0.02(+0.10%) |
Sep 14, 2005 | 16.17 | 16.18 | 15.69 | 15.80 | 1,085,996 | -0.40(-2.46%) |
Sep 13, 2005 | 15.93 | 16.36 | 15.84 | 16.20 | 826,989 | -0.09(-0.54%) |
Sep 12, 2005 | 16.09 | 16.36 | 15.91 | 16.29 | 526,174 | +0.12(+0.74%) |
Sep 09, 2005 | 15.77 | 16.18 | 15.77 | 16.17 | 513,870 | +0.33(+2.11%) |
Sep 08, 2005 | 16.17 | 16.19 | 15.71 | 15.83 | 1,006,649 | -0.49(-2.98%) |
Sep 07, 2005 | 16.14 | 16.32 | 16.00 | 16.32 | 533,958 | +0.18(+1.14%) |
Sep 06, 2005 | 16.21 | 16.26 | 16.00 | 16.14 | 1,009,788 | -0.08(-0.49%) |
Sep 02, 2005 | 16.38 | 16.48 | 15.98 | 16.22 | 480,725 | -0.15(-0.92%) |