Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.88 | 12.12 | 11.74 | 11.97 | 1,241,664 | +0.06(+0.52%) |
Nov 29, 2005 | 12.23 | 12.30 | 11.89 | 11.91 | 819,984 | -0.32(-2.59%) |
Nov 28, 2005 | 12.66 | 12.71 | 12.15 | 12.23 | 584,464 | -0.44(-3.48%) |
Nov 25, 2005 | 12.40 | 12.69 | 12.33 | 12.67 | 197,661 | +0.26(+2.10%) |
Nov 23, 2005 | 12.38 | 12.59 | 12.31 | 12.41 | 603,242 | +0.11(+0.86%) |
Nov 22, 2005 | 12.37 | 12.52 | 12.15 | 12.30 | 739,924 | +0.00(+0.00%) |
Nov 21, 2005 | 12.03 | 12.38 | 11.99 | 12.30 | 1,186,038 | +0.22(+1.85%) |
Nov 18, 2005 | 11.90 | 12.16 | 11.83 | 12.08 | 2,006,229 | +0.34(+2.91%) |
Nov 17, 2005 | 11.17 | 11.89 | 11.17 | 11.74 | 1,729,645 | +0.56(+4.99%) |
Nov 16, 2005 | 11.68 | 11.77 | 10.97 | 11.18 | 2,648,448 | -0.50(-4.30%) |
Nov 15, 2005 | 12.03 | 12.23 | 11.65 | 11.68 | 1,581,414 | -0.44(-3.63%) |
Nov 14, 2005 | 12.26 | 12.27 | 11.89 | 12.12 | 1,027,287 | -0.35(-2.79%) |
Nov 11, 2005 | 12.12 | 12.57 | 12.10 | 12.47 | 574,150 | +0.29(+2.34%) |
Nov 10, 2005 | 12.43 | 12.43 | 11.89 | 12.18 | 1,912,825 | -0.19(-1.55%) |
Nov 09, 2005 | 12.79 | 12.79 | 12.36 | 12.38 | 1,294,568 | -0.48(-3.76%) |
Nov 08, 2005 | 13.00 | 13.08 | 12.83 | 12.86 | 494,830 | -0.20(-1.52%) |
Nov 07, 2005 | 13.28 | 13.28 | 12.98 | 13.06 | 522,523 | -0.09(-0.66%) |
Nov 04, 2005 | 13.33 | 13.42 | 13.06 | 13.15 | 959,805 | -0.12(-0.93%) |
Nov 03, 2005 | 12.91 | 13.42 | 12.78 | 13.27 | 1,210,009 | +0.50(+3.94%) |
Nov 02, 2005 | 12.20 | 12.95 | 12.18 | 12.77 | 943,336 | +0.53(+4.31%) |
Nov 01, 2005 | 12.05 | 12.31 | 12.05 | 12.24 | 377,332 | +0.11(+0.92%) |
Oct 31, 2005 | 12.05 | 12.45 | 11.96 | 12.13 | 1,206,206 | +0.17(+1.40%) |
Oct 28, 2005 | 11.51 | 12.07 | 11.51 | 11.96 | 1,305,252 | +0.44(+3.82%) |
Oct 27, 2005 | 11.72 | 11.90 | 10.87 | 11.52 | 5,721,375 | -1.49(-11.49%) |
Oct 26, 2005 | 13.46 | 13.62 | 12.93 | 13.01 | 1,735,347 | -0.58(-4.25%) |
Oct 25, 2005 | 13.54 | 13.62 | 13.23 | 13.59 | 765,572 | +0.06(+0.46%) |
Oct 24, 2005 | 13.26 | 13.53 | 13.19 | 13.53 | 801,710 | +0.36(+2.73%) |
Oct 21, 2005 | 12.97 | 13.45 | 12.96 | 13.17 | 724,349 | +0.13(+1.00%) |
Oct 20, 2005 | 13.03 | 13.39 | 12.95 | 13.04 | 689,323 | -0.06(-0.43%) |
Oct 19, 2005 | 12.66 | 13.17 | 12.34 | 13.10 | 1,117,519 | +0.42(+3.28%) |
Oct 18, 2005 | 12.91 | 12.96 | 12.62 | 12.68 | 944,366 | -0.20(-1.54%) |
Oct 17, 2005 | 13.32 | 13.32 | 12.66 | 12.88 | 817,442 | -0.44(-3.31%) |
Oct 14, 2005 | 13.14 | 13.44 | 12.82 | 13.32 | 1,133,626 | +0.28(+2.14%) |
Oct 13, 2005 | 12.39 | 13.23 | 12.33 | 13.04 | 1,030,807 | +0.56(+4.47%) |
Oct 12, 2005 | 12.69 | 12.87 | 12.18 | 12.48 | 1,771,575 | -0.29(-2.23%) |
Oct 11, 2005 | 13.23 | 13.23 | 12.73 | 12.77 | 1,318,403 | -0.48(-3.65%) |
Oct 10, 2005 | 13.60 | 13.68 | 13.21 | 13.25 | 694,871 | -0.23(-1.70%) |
Oct 07, 2005 | 13.18 | 13.68 | 13.18 | 13.48 | 1,003,977 | +0.30(+2.31%) |
Oct 06, 2005 | 13.74 | 13.82 | 12.66 | 13.18 | 2,488,214 | -0.48(-3.54%) |
Oct 05, 2005 | 14.32 | 14.33 | 13.26 | 13.66 | 2,309,770 | -0.67(-4.68%) |
Oct 04, 2005 | 14.78 | 14.86 | 14.15 | 14.33 | 1,081,234 | -0.43(-2.90%) |
Oct 03, 2005 | 14.89 | 15.07 | 14.70 | 14.76 | 995,987 | -0.17(-1.12%) |
Sep 30, 2005 | 15.20 | 15.32 | 14.63 | 14.93 | 2,703,617 | -0.58(-3.76%) |
Sep 29, 2005 | 15.72 | 15.73 | 15.35 | 15.51 | 691,166 | -0.12(-0.79%) |
Sep 28, 2005 | 15.03 | 15.96 | 15.03 | 15.63 | 1,848,667 | +0.58(+3.83%) |
Sep 27, 2005 | 15.20 | 15.20 | 14.93 | 15.06 | 590,862 | -0.02(-0.12%) |
Sep 26, 2005 | 15.27 | 15.51 | 14.93 | 15.07 | 1,554,935 | -0.01(-0.08%) |
Sep 23, 2005 | 15.09 | 15.28 | 14.68 | 15.09 | 891,403 | +0.28(+1.88%) |
Sep 22, 2005 | 14.81 | 14.97 | 14.57 | 14.81 | 708,780 | -0.03(-0.21%) |
Sep 21, 2005 | 14.94 | 15.06 | 14.67 | 14.84 | 805,306 | -0.13(-0.87%) |
Sep 20, 2005 | 14.89 | 15.30 | 14.77 | 14.97 | 862,313 | +0.19(+1.26%) |
Sep 19, 2005 | 15.27 | 15.35 | 14.65 | 14.78 | 1,097,159 | -0.42(-2.73%) |
Sep 16, 2005 | 14.90 | 15.26 | 14.81 | 15.20 | 2,573,559 | +0.38(+2.60%) |
Sep 15, 2005 | 14.72 | 14.91 | 14.59 | 14.81 | 625,136 | +0.17(+1.14%) |
Sep 14, 2005 | 15.01 | 15.20 | 14.59 | 14.65 | 841,302 | -0.38(-2.56%) |
Sep 13, 2005 | 14.96 | 15.18 | 14.95 | 15.03 | 1,221,106 | +0.08(+0.54%) |
Sep 12, 2005 | 14.34 | 15.37 | 14.24 | 14.95 | 4,249,519 | +0.89(+6.35%) |
Sep 09, 2005 | 13.57 | 14.08 | 13.40 | 14.06 | 1,514,108 | +0.53(+3.94%) |
Sep 08, 2005 | 13.52 | 13.64 | 13.32 | 13.52 | 801,704 | +0.02(+0.14%) |
Sep 07, 2005 | 13.57 | 13.57 | 13.44 | 13.51 | 712,387 | +0.01(+0.05%) |
Sep 06, 2005 | 13.56 | 13.73 | 13.43 | 13.50 | 739,340 | +0.04(+0.28%) |
Sep 02, 2005 | 13.47 | 13.54 | 13.35 | 13.46 | 447,301 | +0.00(+0.00%) |