Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.40 | 11.60 | 11.40 | 11.40 | 6,476 | -0.10(-0.87%) |
Nov 29, 2005 | 11.70 | 11.90 | 11.40 | 11.50 | 3,941 | -0.30(-2.54%) |
Nov 28, 2005 | 12.10 | 12.90 | 11.60 | 11.80 | 4,789 | -0.70(-5.60%) |
Nov 25, 2005 | 13.00 | 13.00 | 12.18 | 12.50 | 2,210 | -0.10(-0.79%) |
Nov 23, 2005 | 12.80 | 13.00 | 11.60 | 12.60 | 2,740 | +0.00(+0.00%) |
Nov 22, 2005 | 12.20 | 12.60 | 11.40 | 12.60 | 8,279 | +1.10(+9.57%) |
Nov 21, 2005 | 11.90 | 12.40 | 11.40 | 11.50 | 4,974 | -0.30(-2.54%) |
Nov 18, 2005 | 12.10 | 12.40 | 11.50 | 11.80 | 2,566 | -0.20(-1.67%) |
Nov 17, 2005 | 11.80 | 12.40 | 11.70 | 12.00 | 3,785 | +0.20(+1.69%) |
Nov 16, 2005 | 12.00 | 12.50 | 11.30 | 11.80 | 9,102 | +0.80(+7.27%) |
Nov 15, 2005 | 11.00 | 11.00 | 10.80 | 11.00 | 1,984 | -0.40(-3.51%) |
Nov 14, 2005 | 12.30 | 12.30 | 10.70 | 11.40 | 12,203 | -0.60(-5.00%) |
Nov 11, 2005 | 11.50 | 12.20 | 11.50 | 12.00 | 3,448 | +0.50(+4.35%) |
Nov 10, 2005 | 12.30 | 12.30 | 11.00 | 11.50 | 3,578 | +0.00(+0.00%) |
Nov 09, 2005 | 14.00 | 14.00 | 11.20 | 11.50 | 9,962 | -0.50(-4.17%) |
Nov 08, 2005 | 11.90 | 12.32 | 11.60 | 12.00 | 3,712 | +0.70(+6.19%) |
Nov 07, 2005 | 11.70 | 12.00 | 11.20 | 11.30 | 4,292 | -0.40(-3.42%) |
Nov 04, 2005 | 12.00 | 13.70 | 11.40 | 11.70 | 10,192 | -0.80(-6.40%) |
Nov 03, 2005 | 11.60 | 13.90 | 11.60 | 12.50 | 2,400 | +0.20(+1.63%) |
Nov 02, 2005 | 12.30 | 12.94 | 11.50 | 12.30 | 2,315 | +0.00(+0.00%) |
Nov 01, 2005 | 12.60 | 13.15 | 11.10 | 12.30 | 3,414 | -0.90(-6.82%) |
Oct 31, 2005 | 13.20 | 13.44 | 13.20 | 13.20 | 922 | +0.40(+3.12%) |
Oct 28, 2005 | 13.60 | 13.60 | 12.60 | 12.80 | 1,450 | -1.00(-7.25%) |
Oct 27, 2005 | 12.80 | 13.90 | 12.34 | 13.80 | 2,877 | +1.20(+9.52%) |
Oct 26, 2005 | 13.00 | 14.00 | 12.50 | 12.60 | 4,717 | -0.90(-6.67%) |
Oct 25, 2005 | 13.60 | 13.89 | 13.20 | 13.50 | 1,031 | +0.50(+3.85%) |
Oct 24, 2005 | 12.80 | 14.00 | 12.80 | 13.00 | 1,270 | -0.50(-3.70%) |
Oct 21, 2005 | 14.00 | 14.00 | 13.00 | 13.50 | 2,030 | -0.30(-2.17%) |
Oct 20, 2005 | 13.77 | 13.80 | 13.39 | 13.80 | 154 | +0.30(+2.22%) |
Oct 19, 2005 | 13.20 | 14.30 | 13.20 | 13.50 | 4,159 | -0.50(-3.57%) |
Oct 18, 2005 | 13.20 | 14.00 | 13.20 | 14.00 | 1,110 | +0.00(+0.00%) |
Oct 17, 2005 | 14.20 | 14.40 | 13.30 | 14.00 | 1,630 | -0.40(-2.78%) |
Oct 14, 2005 | 14.20 | 14.50 | 14.00 | 14.40 | 852 | +0.80(+5.88%) |
Oct 13, 2005 | 15.00 | 15.00 | 12.90 | 13.60 | 1,169 | +0.40(+3.03%) |
Oct 12, 2005 | 14.00 | 14.80 | 13.00 | 13.20 | 4,944 | -1.28(-8.84%) |
Oct 11, 2005 | 13.10 | 14.61 | 13.10 | 14.48 | 3,274 | +1.18(+8.87%) |
Oct 10, 2005 | 13.70 | 13.80 | 13.10 | 13.30 | 1,066 | -0.50(-3.62%) |
Oct 07, 2005 | 14.00 | 14.00 | 13.80 | 13.80 | 2,280 | -0.30(-2.13%) |
Oct 06, 2005 | 14.40 | 14.40 | 14.10 | 14.10 | 1,509 | -0.30(-2.08%) |
Oct 05, 2005 | 14.40 | 14.50 | 14.11 | 14.40 | 2,342 | +0.40(+2.86%) |
Oct 04, 2005 | 15.20 | 15.20 | 14.00 | 14.00 | 747 | -0.20(-1.41%) |
Oct 03, 2005 | 15.10 | 15.10 | 14.00 | 14.20 | 5,016 | -0.60(-4.05%) |
Sep 30, 2005 | 15.00 | 15.50 | 14.70 | 14.80 | 15,105 | +0.20(+1.37%) |
Sep 29, 2005 | 14.30 | 14.80 | 13.50 | 14.60 | 3,650 | +0.30(+2.10%) |
Sep 28, 2005 | 15.00 | 15.00 | 14.28 | 14.30 | 1,710 | -0.50(-3.38%) |
Sep 27, 2005 | 15.00 | 15.00 | 14.30 | 14.80 | 2,350 | -0.20(-1.33%) |
Sep 26, 2005 | 15.00 | 15.00 | 14.70 | 15.00 | 660 | +0.60(+4.17%) |
Sep 23, 2005 | 14.40 | 15.00 | 14.30 | 14.40 | 1,602 | +0.10(+0.70%) |
Sep 22, 2005 | 14.90 | 15.20 | 14.30 | 14.30 | 1,633 | -0.30(-2.05%) |
Sep 21, 2005 | 14.90 | 15.00 | 14.20 | 14.60 | 1,522 | -0.30(-2.01%) |
Sep 20, 2005 | 14.70 | 14.90 | 14.50 | 14.90 | 2,743 | +0.40(+2.75%) |
Sep 19, 2005 | 15.00 | 15.00 | 14.50 | 14.50 | 3,725 | +0.20(+1.40%) |
Sep 16, 2005 | 14.00 | 14.50 | 13.70 | 14.30 | 2,226 | +0.10(+0.70%) |
Sep 15, 2005 | 14.70 | 14.70 | 14.20 | 14.20 | 1,370 | -0.50(-3.40%) |
Sep 14, 2005 | 14.20 | 14.70 | 14.20 | 14.70 | 910 | +0.50(+3.52%) |
Sep 13, 2005 | 16.00 | 16.00 | 14.10 | 14.20 | 5,686 | -0.90(-5.96%) |
Sep 12, 2005 | 15.00 | 16.00 | 14.60 | 15.10 | 14,379 | +0.90(+6.34%) |
Sep 09, 2005 | 14.40 | 14.40 | 14.00 | 14.20 | 3,038 | -0.60(-4.05%) |
Sep 08, 2005 | 15.00 | 15.00 | 13.80 | 14.80 | 1,942 | -0.19(-1.27%) |
Sep 07, 2005 | 14.90 | 15.00 | 14.90 | 14.99 | 1,289 | +0.49(+3.38%) |
Sep 06, 2005 | 15.70 | 15.70 | 13.00 | 14.50 | 1,750 | +0.00(+0.00%) |
Sep 02, 2005 | 14.30 | 15.00 | 14.10 | 14.50 | 5,173 | +0.10(+0.69%) |