Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.71 | 12.75 | 12.62 | 12.63 | 2,383,626 | -0.08(-0.60%) |
Nov 29, 2005 | 12.72 | 12.74 | 12.63 | 12.70 | 2,872,314 | +0.04(+0.35%) |
Nov 28, 2005 | 12.64 | 12.69 | 12.56 | 12.66 | 3,463,114 | +0.05(+0.37%) |
Nov 25, 2005 | 12.69 | 12.74 | 12.59 | 12.61 | 1,727,181 | +0.03(+0.22%) |
Nov 23, 2005 | 12.52 | 12.61 | 12.52 | 12.59 | 5,558,635 | +0.31(+2.55%) |
Nov 22, 2005 | 12.22 | 12.30 | 12.18 | 12.27 | 3,570,699 | +0.01(+0.09%) |
Nov 21, 2005 | 12.30 | 12.34 | 12.20 | 12.26 | 6,382,838 | -0.12(-0.95%) |
Nov 18, 2005 | 12.40 | 12.43 | 12.31 | 12.38 | 9,995,842 | +0.08(+0.65%) |
Nov 17, 2005 | 12.25 | 12.36 | 12.22 | 12.30 | 4,504,310 | +0.09(+0.76%) |
Nov 16, 2005 | 12.21 | 12.21 | 12.10 | 12.21 | 4,128,677 | +0.00(+0.00%) |
Nov 15, 2005 | 12.21 | 12.32 | 12.20 | 12.21 | 2,401,496 | -0.11(-0.89%) |
Nov 14, 2005 | 12.39 | 12.41 | 12.29 | 12.32 | 3,232,264 | -0.02(-0.16%) |
Nov 11, 2005 | 12.25 | 12.38 | 12.24 | 12.34 | 6,746,801 | +0.12(+0.99%) |
Nov 10, 2005 | 12.24 | 12.26 | 12.13 | 12.22 | 7,950,284 | -0.07(-0.56%) |
Nov 09, 2005 | 12.31 | 12.33 | 12.25 | 12.28 | 5,202,331 | -0.18(-1.45%) |
Nov 08, 2005 | 12.51 | 12.52 | 12.41 | 12.47 | 1,698,370 | -0.14(-1.13%) |
Nov 07, 2005 | 12.59 | 12.65 | 12.53 | 12.61 | 4,113,360 | +0.01(+0.09%) |
Nov 04, 2005 | 12.67 | 12.70 | 12.55 | 12.60 | 2,643,287 | +0.05(+0.39%) |
Nov 03, 2005 | 12.49 | 12.58 | 12.47 | 12.55 | 3,450,715 | +0.09(+0.73%) |
Nov 02, 2005 | 12.33 | 12.50 | 12.33 | 12.46 | 2,723,519 | +0.15(+1.20%) |
Nov 01, 2005 | 12.28 | 12.33 | 12.21 | 12.31 | 3,767,632 | -0.00(-0.02%) |
Oct 31, 2005 | 12.28 | 12.36 | 12.27 | 12.31 | 3,563,405 | +0.13(+1.06%) |
Oct 28, 2005 | 12.17 | 12.20 | 12.04 | 12.18 | 3,441,233 | -0.14(-1.16%) |
Oct 27, 2005 | 12.50 | 12.53 | 12.24 | 12.33 | 6,803,693 | -0.30(-2.35%) |
Oct 26, 2005 | 12.67 | 12.71 | 12.61 | 12.62 | 2,102,813 | -0.02(-0.15%) |
Oct 25, 2005 | 12.70 | 12.80 | 12.60 | 12.64 | 2,656,781 | -0.12(-0.90%) |
Oct 24, 2005 | 12.69 | 12.78 | 12.69 | 12.76 | 2,931,394 | +0.19(+1.48%) |
Oct 21, 2005 | 12.73 | 12.74 | 12.54 | 12.57 | 2,926,288 | +0.04(+0.28%) |
Oct 20, 2005 | 12.54 | 12.61 | 12.47 | 12.53 | 4,235,532 | -0.35(-2.68%) |
Oct 19, 2005 | 12.74 | 12.90 | 12.73 | 12.88 | 3,002,873 | +0.25(+2.00%) |
Oct 18, 2005 | 12.50 | 12.70 | 12.47 | 12.63 | 6,817,187 | -0.20(-1.56%) |
Oct 17, 2005 | 12.92 | 12.95 | 12.81 | 12.83 | 3,290,615 | -0.26(-2.01%) |
Oct 14, 2005 | 12.93 | 13.12 | 12.89 | 13.09 | 4,541,509 | +0.12(+0.89%) |
Oct 13, 2005 | 12.95 | 13.04 | 12.85 | 12.98 | 2,531,327 | -0.06(-0.44%) |
Oct 12, 2005 | 13.26 | 13.27 | 13.00 | 13.03 | 5,278,551 | -0.02(-0.13%) |
Oct 11, 2005 | 13.16 | 13.20 | 13.04 | 13.05 | 2,464,953 | -0.22(-1.69%) |
Oct 10, 2005 | 13.35 | 13.35 | 13.22 | 13.27 | 1,322,373 | -0.13(-1.00%) |
Oct 07, 2005 | 13.38 | 13.42 | 13.32 | 13.41 | 3,495,572 | +0.04(+0.31%) |
Oct 06, 2005 | 13.43 | 13.45 | 13.29 | 13.37 | 5,803,343 | +0.18(+1.33%) |
Oct 05, 2005 | 13.23 | 13.40 | 13.19 | 13.19 | 3,677,918 | +0.16(+1.22%) |
Oct 04, 2005 | 13.10 | 13.17 | 13.03 | 13.03 | 2,278,595 | +0.15(+1.13%) |
Oct 03, 2005 | 12.90 | 12.94 | 12.81 | 12.89 | 1,909,527 | -0.03(-0.21%) |
Sep 30, 2005 | 12.87 | 12.93 | 12.80 | 12.91 | 5,573,952 | +0.11(+0.88%) |
Sep 29, 2005 | 12.85 | 12.87 | 12.73 | 12.80 | 3,866,099 | -0.01(-0.11%) |
Sep 28, 2005 | 12.75 | 12.88 | 12.74 | 12.82 | 3,755,233 | -0.16(-1.20%) |
Sep 27, 2005 | 13.01 | 13.06 | 12.95 | 12.97 | 2,360,651 | -0.05(-0.40%) |
Sep 26, 2005 | 12.97 | 13.03 | 12.90 | 13.02 | 1,895,304 | +0.16(+1.21%) |
Sep 23, 2005 | 12.88 | 12.92 | 12.84 | 12.87 | 1,109,028 | +0.00(+0.02%) |
Sep 22, 2005 | 12.88 | 12.89 | 12.83 | 12.87 | 2,472,611 | +0.11(+0.86%) |
Sep 21, 2005 | 12.85 | 12.85 | 12.73 | 12.76 | 2,640,734 | -0.07(-0.56%) |
Sep 20, 2005 | 12.91 | 13.00 | 12.81 | 12.83 | 3,997,024 | -0.28(-2.13%) |
Sep 19, 2005 | 13.12 | 13.16 | 13.07 | 13.11 | 1,938,702 | -0.03(-0.23%) |
Sep 16, 2005 | 13.14 | 13.16 | 13.04 | 13.14 | 2,048,110 | -0.02(-0.13%) |
Sep 15, 2005 | 13.16 | 13.24 | 13.12 | 13.15 | 2,254,525 | -0.13(-0.99%) |
Sep 14, 2005 | 13.35 | 13.39 | 13.28 | 13.29 | 2,042,639 | -0.01(-0.10%) |
Sep 13, 2005 | 13.26 | 13.35 | 13.22 | 13.30 | 1,971,160 | -0.01(-0.10%) |
Sep 12, 2005 | 13.37 | 13.43 | 13.31 | 13.31 | 1,834,400 | -0.12(-0.92%) |
Sep 09, 2005 | 13.33 | 13.48 | 13.33 | 13.44 | 2,220,244 | +0.06(+0.45%) |
Sep 08, 2005 | 13.52 | 13.54 | 13.34 | 13.38 | 2,841,679 | -0.09(-0.65%) |
Sep 07, 2005 | 13.38 | 13.49 | 13.38 | 13.46 | 2,799,740 | +0.20(+1.51%) |
Sep 06, 2005 | 13.36 | 13.36 | 13.21 | 13.26 | 3,831,453 | +0.03(+0.23%) |
Sep 02, 2005 | 13.15 | 13.28 | 13.13 | 13.23 | 5,779,638 | +0.29(+2.22%) |