Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.45 | 14.59 | 14.14 | 14.17 | 4,087,556 | -0.39(-2.67%) |
Nov 29, 2005 | 14.40 | 14.66 | 14.38 | 14.55 | 3,452,676 | -0.01(-0.04%) |
Nov 28, 2005 | 14.94 | 15.00 | 14.56 | 14.56 | 4,552,847 | -0.46(-3.05%) |
Nov 25, 2005 | 15.15 | 15.15 | 15.01 | 15.02 | 894,869 | -0.13(-0.88%) |
Nov 23, 2005 | 14.91 | 15.63 | 14.83 | 15.15 | 5,201,701 | +0.17(+1.12%) |
Nov 22, 2005 | 14.46 | 15.05 | 14.28 | 14.98 | 6,094,501 | +0.42(+2.91%) |
Nov 21, 2005 | 14.55 | 14.69 | 14.37 | 14.56 | 4,748,487 | -0.19(-1.30%) |
Nov 18, 2005 | 13.62 | 15.07 | 13.62 | 14.75 | 14,212,509 | +0.93(+6.71%) |
Nov 17, 2005 | 13.56 | 13.91 | 13.53 | 13.82 | 3,977,832 | +0.23(+1.71%) |
Nov 16, 2005 | 13.88 | 13.94 | 13.57 | 13.59 | 2,966,855 | -0.26(-1.84%) |
Nov 15, 2005 | 13.74 | 13.96 | 13.70 | 13.85 | 2,978,241 | +0.03(+0.21%) |
Nov 14, 2005 | 14.11 | 14.14 | 13.77 | 13.82 | 2,960,644 | -0.26(-1.81%) |
Nov 11, 2005 | 13.98 | 14.34 | 14.00 | 14.07 | 2,346,640 | +0.10(+0.70%) |
Nov 10, 2005 | 13.73 | 14.00 | 13.71 | 13.98 | 3,135,236 | +0.21(+1.52%) |
Nov 09, 2005 | 13.45 | 13.78 | 13.46 | 13.77 | 2,577,991 | +0.31(+2.33%) |
Nov 08, 2005 | 13.49 | 13.59 | 13.37 | 13.45 | 2,971,513 | -0.31(-2.23%) |
Nov 07, 2005 | 13.73 | 13.91 | 13.71 | 13.76 | 2,016,951 | +0.03(+0.21%) |
Nov 04, 2005 | 13.74 | 13.81 | 13.64 | 13.73 | 2,319,726 | -0.01(-0.08%) |
Nov 03, 2005 | 13.97 | 14.00 | 13.67 | 13.74 | 3,976,969 | -0.23(-1.62%) |
Nov 02, 2005 | 14.34 | 14.43 | 13.71 | 13.97 | 5,711,330 | -0.37(-2.59%) |
Nov 01, 2005 | 14.47 | 14.48 | 14.28 | 14.34 | 6,107,957 | -0.07(-0.48%) |
Oct 31, 2005 | 14.28 | 14.48 | 14.22 | 14.41 | 2,575,403 | +0.17(+1.22%) |
Oct 28, 2005 | 13.93 | 14.24 | 13.93 | 14.24 | 2,212,418 | +0.31(+2.21%) |
Oct 27, 2005 | 13.99 | 14.07 | 13.91 | 13.93 | 2,227,082 | -0.12(-0.87%) |
Oct 26, 2005 | 13.92 | 14.12 | 13.88 | 14.05 | 1,868,927 | +0.13(+0.92%) |
Oct 25, 2005 | 14.15 | 14.17 | 13.85 | 13.92 | 1,859,783 | -0.20(-1.40%) |
Oct 24, 2005 | 13.94 | 14.15 | 13.94 | 14.12 | 1,825,106 | +0.16(+1.12%) |
Oct 21, 2005 | 13.60 | 14.07 | 13.56 | 13.96 | 2,987,213 | +0.43(+3.17%) |
Oct 20, 2005 | 13.75 | 13.88 | 13.44 | 13.53 | 2,923,552 | -0.30(-2.14%) |
Oct 19, 2005 | 13.73 | 13.88 | 13.55 | 13.83 | 2,934,076 | +0.09(+0.67%) |
Oct 18, 2005 | 13.55 | 13.91 | 13.49 | 13.74 | 3,448,536 | +0.23(+1.72%) |
Oct 17, 2005 | 13.55 | 13.58 | 13.47 | 13.51 | 1,391,214 | -0.09(-0.64%) |
Oct 14, 2005 | 13.46 | 13.68 | 13.34 | 13.59 | 1,967,609 | +0.20(+1.52%) |
Oct 13, 2005 | 13.41 | 13.53 | 13.34 | 13.39 | 2,134,093 | -0.08(-0.56%) |
Oct 12, 2005 | 13.56 | 13.61 | 13.38 | 13.46 | 2,055,250 | -0.08(-0.56%) |
Oct 11, 2005 | 13.59 | 13.67 | 13.45 | 13.54 | 3,135,409 | +0.05(+0.39%) |
Oct 10, 2005 | 13.46 | 13.64 | 13.41 | 13.49 | 1,923,444 | +0.01(+0.04%) |
Oct 07, 2005 | 13.56 | 13.57 | 13.40 | 13.48 | 1,404,671 | +0.01(+0.04%) |
Oct 06, 2005 | 13.62 | 13.79 | 13.41 | 13.48 | 2,291,260 | -0.16(-1.15%) |
Oct 05, 2005 | 13.74 | 13.80 | 13.59 | 13.63 | 2,483,449 | -0.13(-0.93%) |
Oct 04, 2005 | 13.84 | 13.97 | 13.75 | 13.76 | 1,700,028 | -0.08(-0.54%) |
Oct 03, 2005 | 13.94 | 14.02 | 13.74 | 13.84 | 2,456,708 | -0.06(-0.46%) |
Sep 30, 2005 | 13.80 | 13.92 | 13.64 | 13.90 | 2,471,718 | +0.12(+0.84%) |
Sep 29, 2005 | 13.82 | 13.85 | 13.65 | 13.78 | 2,499,666 | -0.08(-0.58%) |
Sep 28, 2005 | 13.85 | 13.94 | 13.72 | 13.86 | 4,958,273 | +0.02(+0.13%) |
Sep 27, 2005 | 13.77 | 14.04 | 13.75 | 13.85 | 3,135,581 | +0.00(+0.00%) |
Sep 26, 2005 | 13.87 | 13.98 | 13.81 | 13.85 | 3,166,463 | +0.11(+0.80%) |
Sep 23, 2005 | 13.75 | 13.91 | 13.59 | 13.74 | 5,249,489 | -0.23(-1.62%) |
Sep 22, 2005 | 13.65 | 14.06 | 13.59 | 13.96 | 8,789,290 | +0.26(+1.86%) |
Sep 21, 2005 | 13.83 | 13.85 | 13.64 | 13.71 | 3,035,691 | -0.16(-1.13%) |
Sep 20, 2005 | 14.10 | 14.29 | 13.84 | 13.86 | 3,774,084 | -0.23(-1.65%) |
Sep 19, 2005 | 14.23 | 14.23 | 14.03 | 14.10 | 2,447,565 | -0.09(-0.61%) |
Sep 16, 2005 | 14.29 | 14.35 | 14.11 | 14.18 | 5,884,024 | -0.03(-0.20%) |
Sep 15, 2005 | 14.16 | 14.26 | 14.04 | 14.21 | 2,499,149 | +0.06(+0.41%) |
Sep 14, 2005 | 14.28 | 14.40 | 14.11 | 14.15 | 4,444,503 | -0.13(-0.89%) |
Sep 13, 2005 | 14.54 | 14.55 | 14.27 | 14.28 | 4,275,260 | -0.18(-1.24%) |
Sep 12, 2005 | 14.38 | 14.56 | 14.35 | 14.46 | 4,150,009 | +0.02(+0.16%) |
Sep 09, 2005 | 14.50 | 14.54 | 14.33 | 14.44 | 6,221,132 | -0.05(-0.36%) |
Sep 08, 2005 | 14.92 | 14.95 | 14.40 | 14.49 | 9,590,480 | -0.56(-3.74%) |
Sep 07, 2005 | 15.31 | 15.38 | 15.05 | 15.05 | 5,721,164 | -0.39(-2.55%) |
Sep 06, 2005 | 15.53 | 15.63 | 15.31 | 15.45 | 4,246,276 | -0.09(-0.56%) |
Sep 02, 2005 | 15.65 | 15.99 | 15.42 | 15.53 | 5,661,126 | -0.37(-2.30%) |