Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.01 | 12.11 | 11.95 | 12.07 | 2,432,432 | +0.12(+0.98%) |
Nov 29, 2005 | 11.85 | 12.12 | 11.81 | 11.96 | 2,270,397 | +0.17(+1.48%) |
Nov 28, 2005 | 11.59 | 11.81 | 11.48 | 11.78 | 2,310,006 | +0.20(+1.69%) |
Nov 25, 2005 | 11.50 | 11.64 | 11.36 | 11.59 | 1,028,856 | +0.15(+1.27%) |
Nov 23, 2005 | 11.18 | 11.45 | 11.18 | 11.44 | 1,302,514 | +0.10(+0.85%) |
Nov 22, 2005 | 11.06 | 11.34 | 10.99 | 11.34 | 922,754 | +0.23(+2.10%) |
Nov 21, 2005 | 11.10 | 11.14 | 10.94 | 11.11 | 936,437 | +0.05(+0.45%) |
Nov 18, 2005 | 11.10 | 11.28 | 10.94 | 11.06 | 2,013,783 | +0.07(+0.64%) |
Nov 17, 2005 | 10.91 | 11.04 | 10.91 | 10.99 | 1,847,668 | +0.01(+0.11%) |
Nov 16, 2005 | 11.08 | 11.08 | 10.94 | 10.98 | 1,280,429 | -0.21(-1.90%) |
Nov 15, 2005 | 11.19 | 11.26 | 11.13 | 11.19 | 1,073,025 | +0.00(+0.04%) |
Nov 14, 2005 | 11.33 | 11.36 | 11.13 | 11.19 | 1,073,025 | -0.15(-1.29%) |
Nov 11, 2005 | 11.33 | 11.46 | 11.30 | 11.33 | 899,949 | -0.03(-0.26%) |
Nov 10, 2005 | 11.23 | 11.39 | 11.05 | 11.36 | 2,021,945 | +0.09(+0.81%) |
Nov 09, 2005 | 11.28 | 11.37 | 11.18 | 11.27 | 2,074,516 | +0.01(+0.11%) |
Nov 08, 2005 | 11.32 | 11.37 | 11.19 | 11.26 | 1,226,658 | -0.09(-0.77%) |
Nov 07, 2005 | 11.03 | 11.42 | 11.03 | 11.34 | 1,429,260 | +0.36(+3.26%) |
Nov 04, 2005 | 10.94 | 11.03 | 10.78 | 10.99 | 2,319,368 | +0.03(+0.27%) |
Nov 03, 2005 | 11.25 | 11.44 | 10.86 | 10.96 | 1,348,843 | -0.26(-2.34%) |
Nov 02, 2005 | 11.19 | 11.25 | 10.94 | 11.22 | 1,181,528 | -0.02(-0.15%) |
Nov 01, 2005 | 11.25 | 11.35 | 11.00 | 11.24 | 910,991 | -0.18(-1.57%) |
Oct 31, 2005 | 11.44 | 11.54 | 11.29 | 11.41 | 1,707,239 | +0.03(+0.22%) |
Oct 28, 2005 | 11.33 | 11.46 | 11.28 | 11.39 | 1,615,300 | +0.14(+1.22%) |
Oct 27, 2005 | 11.48 | 11.48 | 11.24 | 11.25 | 1,495,034 | -0.20(-1.71%) |
Oct 26, 2005 | 11.51 | 11.61 | 11.41 | 11.45 | 1,824,864 | -0.22(-1.86%) |
Oct 25, 2005 | 11.73 | 11.91 | 11.51 | 11.66 | 995,009 | -0.10(-0.89%) |
Oct 24, 2005 | 11.66 | 11.87 | 11.64 | 11.77 | 846,658 | +0.15(+1.25%) |
Oct 21, 2005 | 11.62 | 11.77 | 11.54 | 11.62 | 1,302,034 | +0.01(+0.07%) |
Oct 20, 2005 | 11.85 | 11.88 | 11.52 | 11.61 | 1,061,983 | -0.18(-1.52%) |
Oct 19, 2005 | 11.71 | 11.81 | 11.39 | 11.79 | 2,071,876 | +0.17(+1.43%) |
Oct 18, 2005 | 11.84 | 11.88 | 11.61 | 11.63 | 1,555,047 | -0.25(-2.14%) |
Oct 17, 2005 | 11.77 | 11.89 | 11.73 | 11.88 | 1,289,311 | +0.11(+0.92%) |
Oct 14, 2005 | 11.62 | 11.81 | 11.52 | 11.77 | 1,332,520 | +0.23(+2.02%) |
Oct 13, 2005 | 11.46 | 11.61 | 11.34 | 11.54 | 1,109,513 | +0.02(+0.22%) |
Oct 12, 2005 | 11.62 | 11.63 | 11.39 | 11.51 | 2,014,744 | -0.10(-0.90%) |
Oct 11, 2005 | 11.51 | 11.77 | 11.46 | 11.62 | 2,662,160 | +0.12(+1.09%) |
Oct 10, 2005 | 11.73 | 11.73 | 11.47 | 11.49 | 1,664,270 | -0.20(-1.68%) |
Oct 07, 2005 | 11.95 | 12.00 | 11.69 | 11.69 | 1,434,782 | -0.26(-2.16%) |
Oct 06, 2005 | 11.59 | 12.06 | 11.59 | 11.95 | 6,947,062 | +0.35(+3.02%) |
Oct 05, 2005 | 11.76 | 11.77 | 11.49 | 11.60 | 4,832,697 | -0.15(-1.28%) |
Oct 04, 2005 | 12.37 | 12.37 | 11.72 | 11.75 | 4,540,555 | -0.62(-5.02%) |
Oct 03, 2005 | 12.76 | 12.76 | 12.19 | 12.37 | 3,760,871 | -0.58(-4.50%) |
Sep 30, 2005 | 12.81 | 12.95 | 12.74 | 12.95 | 758,319 | +0.20(+1.57%) |
Sep 29, 2005 | 12.39 | 12.76 | 12.32 | 12.75 | 485,622 | +0.35(+2.82%) |
Sep 28, 2005 | 12.59 | 12.60 | 12.30 | 12.40 | 538,433 | -0.19(-1.49%) |
Sep 27, 2005 | 12.56 | 12.64 | 12.44 | 12.59 | 477,460 | -0.03(-0.23%) |
Sep 26, 2005 | 12.71 | 12.77 | 12.61 | 12.62 | 321,667 | -0.05(-0.39%) |
Sep 23, 2005 | 12.67 | 12.74 | 12.50 | 12.67 | 267,416 | +0.07(+0.56%) |
Sep 22, 2005 | 12.50 | 12.64 | 12.27 | 12.60 | 526,910 | +0.12(+0.97%) |
Sep 21, 2005 | 12.64 | 12.65 | 12.44 | 12.48 | 537,233 | -0.19(-1.51%) |
Sep 20, 2005 | 12.91 | 13.01 | 12.62 | 12.67 | 606,847 | -0.22(-1.71%) |
Sep 19, 2005 | 13.01 | 13.07 | 12.87 | 12.89 | 264,535 | -0.15(-1.15%) |
Sep 16, 2005 | 13.07 | 13.09 | 12.91 | 13.04 | 1,062,703 | +0.02(+0.16%) |
Sep 15, 2005 | 13.12 | 13.12 | 12.99 | 13.02 | 400,644 | -0.07(-0.51%) |
Sep 14, 2005 | 13.14 | 13.22 | 13.05 | 13.08 | 256,854 | -0.03(-0.25%) |
Sep 13, 2005 | 13.11 | 13.20 | 13.04 | 13.12 | 411,926 | -0.07(-0.54%) |
Sep 12, 2005 | 13.20 | 13.27 | 13.11 | 13.19 | 344,232 | -0.06(-0.44%) |
Sep 09, 2005 | 13.27 | 13.32 | 13.15 | 13.25 | 290,461 | +0.02(+0.13%) |
Sep 08, 2005 | 13.29 | 13.42 | 13.18 | 13.23 | 352,634 | -0.13(-1.00%) |
Sep 07, 2005 | 13.51 | 13.51 | 13.33 | 13.36 | 290,701 | -0.17(-1.26%) |
Sep 06, 2005 | 13.19 | 13.54 | 13.17 | 13.53 | 443,373 | +0.43(+3.24%) |
Sep 02, 2005 | 13.15 | 13.26 | 13.07 | 13.11 | 306,784 | -0.07(-0.51%) |