Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.07 | 12.13 | 11.75 | 11.75 | 4,554,045 | -0.29(-2.42%) |
Nov 29, 2005 | 11.81 | 12.09 | 11.81 | 12.04 | 2,320,124 | +0.28(+2.39%) |
Nov 28, 2005 | 11.94 | 11.98 | 11.76 | 11.76 | 2,216,681 | -0.15(-1.24%) |
Nov 25, 2005 | 11.91 | 11.96 | 11.89 | 11.91 | 612,676 | +0.03(+0.25%) |
Nov 23, 2005 | 11.73 | 11.94 | 11.73 | 11.88 | 2,871,181 | +0.17(+1.46%) |
Nov 22, 2005 | 11.79 | 11.82 | 11.68 | 11.70 | 4,914,499 | -0.19(-1.58%) |
Nov 21, 2005 | 11.97 | 11.97 | 11.79 | 11.89 | 2,783,382 | +0.00(+0.01%) |
Nov 18, 2005 | 11.93 | 12.04 | 11.79 | 11.89 | 3,662,328 | -0.04(-0.36%) |
Nov 17, 2005 | 11.92 | 11.95 | 11.86 | 11.93 | 1,878,894 | +0.03(+0.27%) |
Nov 16, 2005 | 11.95 | 11.98 | 11.76 | 11.90 | 2,679,301 | -0.05(-0.42%) |
Nov 15, 2005 | 11.79 | 12.01 | 11.79 | 11.95 | 3,923,170 | +0.18(+1.53%) |
Nov 14, 2005 | 11.70 | 11.82 | 11.70 | 11.77 | 2,497,956 | +0.07(+0.57%) |
Nov 11, 2005 | 11.59 | 11.71 | 11.56 | 11.70 | 2,220,193 | +0.13(+1.16%) |
Nov 10, 2005 | 11.50 | 11.63 | 11.39 | 11.57 | 2,975,262 | +0.09(+0.79%) |
Nov 09, 2005 | 11.67 | 11.67 | 11.33 | 11.48 | 4,814,249 | -0.18(-1.55%) |
Nov 08, 2005 | 11.59 | 11.76 | 11.50 | 11.66 | 3,867,937 | -0.02(-0.14%) |
Nov 07, 2005 | 11.65 | 11.70 | 11.57 | 11.68 | 3,773,753 | +0.03(+0.22%) |
Nov 04, 2005 | 11.60 | 11.69 | 11.54 | 11.65 | 3,462,147 | -0.03(-0.23%) |
Nov 03, 2005 | 11.55 | 11.75 | 11.43 | 11.68 | 5,993,307 | +0.15(+1.34%) |
Nov 02, 2005 | 11.28 | 11.59 | 10.96 | 11.52 | 23,127,168 | -0.75(-6.11%) |
Nov 01, 2005 | 12.01 | 12.33 | 11.92 | 12.27 | 5,541,862 | +0.18(+1.45%) |
Oct 31, 2005 | 11.99 | 12.18 | 11.95 | 12.10 | 4,855,435 | +0.10(+0.82%) |
Oct 28, 2005 | 11.55 | 12.02 | 11.55 | 12.00 | 4,761,570 | +0.50(+4.34%) |
Oct 27, 2005 | 11.52 | 11.73 | 11.49 | 11.50 | 2,860,964 | +0.00(+0.04%) |
Oct 26, 2005 | 11.66 | 11.73 | 11.48 | 11.50 | 4,155,279 | -0.18(-1.51%) |
Oct 25, 2005 | 11.93 | 11.95 | 11.56 | 11.67 | 4,299,269 | -0.39(-3.23%) |
Oct 24, 2005 | 12.03 | 12.07 | 11.93 | 12.06 | 2,450,385 | +0.12(+1.03%) |
Oct 21, 2005 | 11.90 | 11.98 | 11.77 | 11.94 | 2,490,613 | +0.07(+0.59%) |
Oct 20, 2005 | 11.91 | 12.09 | 11.85 | 11.87 | 2,552,551 | -0.11(-0.90%) |
Oct 19, 2005 | 11.68 | 11.99 | 11.63 | 11.98 | 2,515,197 | +0.25(+2.15%) |
Oct 18, 2005 | 11.80 | 11.88 | 11.70 | 11.72 | 2,828,718 | -0.02(-0.20%) |
Oct 17, 2005 | 11.70 | 11.78 | 11.56 | 11.75 | 2,320,124 | +0.10(+0.83%) |
Oct 14, 2005 | 11.55 | 11.67 | 11.55 | 11.65 | 3,659,135 | +0.21(+1.82%) |
Oct 13, 2005 | 11.37 | 11.47 | 11.37 | 11.44 | 4,091,106 | +0.08(+0.68%) |
Oct 12, 2005 | 11.74 | 11.74 | 11.25 | 11.37 | 7,940,206 | -0.37(-3.17%) |
Oct 11, 2005 | 12.01 | 12.03 | 11.72 | 11.74 | 4,059,498 | -0.25(-2.07%) |
Oct 10, 2005 | 12.06 | 12.14 | 11.99 | 11.99 | 3,086,368 | -0.10(-0.84%) |
Oct 07, 2005 | 12.10 | 12.14 | 12.01 | 12.09 | 2,391,640 | +0.00(+0.02%) |
Oct 06, 2005 | 12.14 | 12.15 | 11.99 | 12.08 | 2,980,371 | -0.03(-0.26%) |
Oct 05, 2005 | 12.36 | 12.41 | 12.12 | 12.12 | 4,761,889 | -0.34(-2.72%) |
Oct 04, 2005 | 12.45 | 12.51 | 12.32 | 12.46 | 3,351,041 | +0.12(+0.94%) |
Oct 03, 2005 | 12.31 | 12.39 | 12.11 | 12.34 | 3,030,496 | +0.03(+0.28%) |
Sep 30, 2005 | 12.26 | 12.34 | 12.24 | 12.31 | 2,558,617 | +0.04(+0.36%) |
Sep 29, 2005 | 11.95 | 12.28 | 11.91 | 12.26 | 3,117,656 | +0.14(+1.12%) |
Sep 28, 2005 | 12.00 | 12.15 | 12.00 | 12.13 | 3,203,539 | +0.13(+1.08%) |
Sep 27, 2005 | 12.01 | 12.08 | 11.91 | 12.00 | 3,066,892 | +0.04(+0.31%) |
Sep 26, 2005 | 12.01 | 12.03 | 11.85 | 11.96 | 2,308,949 | +0.01(+0.05%) |
Sep 23, 2005 | 11.95 | 12.10 | 11.75 | 11.95 | 4,546,702 | +0.16(+1.38%) |
Sep 22, 2005 | 11.67 | 11.79 | 11.65 | 11.79 | 4,555,641 | +0.10(+0.88%) |
Sep 21, 2005 | 11.74 | 11.77 | 11.66 | 11.69 | 3,117,975 | -0.07(-0.62%) |
Sep 20, 2005 | 11.97 | 11.98 | 11.74 | 11.76 | 2,913,644 | -0.20(-1.65%) |
Sep 19, 2005 | 11.99 | 12.00 | 11.89 | 11.96 | 2,122,177 | -0.06(-0.49%) |
Sep 16, 2005 | 11.90 | 12.06 | 11.89 | 12.02 | 2,523,498 | +0.12(+1.04%) |
Sep 15, 2005 | 11.96 | 12.03 | 11.88 | 11.89 | 2,825,206 | -0.07(-0.60%) |
Sep 14, 2005 | 11.87 | 12.01 | 11.86 | 11.97 | 3,530,790 | +0.14(+1.16%) |
Sep 13, 2005 | 11.99 | 12.00 | 11.78 | 11.83 | 4,263,192 | -0.15(-1.22%) |
Sep 12, 2005 | 12.06 | 12.07 | 11.91 | 11.98 | 3,027,303 | -0.05(-0.43%) |
Sep 09, 2005 | 12.01 | 12.10 | 12.00 | 12.03 | 3,224,611 | +0.07(+0.61%) |
Sep 08, 2005 | 11.80 | 12.03 | 11.80 | 11.95 | 4,038,107 | -0.13(-1.05%) |
Sep 07, 2005 | 12.07 | 12.14 | 11.98 | 12.08 | 4,217,217 | -0.04(-0.34%) |
Sep 06, 2005 | 12.06 | 12.14 | 11.99 | 12.12 | 3,024,110 | +0.05(+0.43%) |
Sep 02, 2005 | 12.03 | 12.12 | 11.96 | 12.07 | 2,307,353 | +0.02(+0.14%) |