Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.02 | 13.07 | 13.01 | 13.02 | 10,100 | +0.00(+0.00%) |
Nov 29, 2005 | 13.00 | 13.10 | 12.98 | 13.02 | 33,100 | -0.01(-0.08%) |
Nov 28, 2005 | 13.10 | 13.10 | 12.96 | 13.03 | 12,900 | -0.04(-0.31%) |
Nov 25, 2005 | 13.06 | 13.08 | 13.06 | 13.07 | 1,400 | +0.07(+0.54%) |
Nov 23, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 13.07 | 13.07 | 12.96 | 13.00 | 4,800 | -0.04(-0.31%) |
Nov 21, 2005 | 13.10 | 13.10 | 13.00 | 13.04 | 7,400 | +0.02(+0.15%) |
Nov 18, 2005 | 13.19 | 13.19 | 13.02 | 13.02 | 13,000 | -0.14(-1.06%) |
Nov 17, 2005 | 12.99 | 13.16 | 12.99 | 13.16 | 23,600 | +0.15(+1.15%) |
Nov 16, 2005 | 12.98 | 13.01 | 12.90 | 13.01 | 8,100 | -0.09(-0.69%) |
Nov 15, 2005 | 13.06 | 13.10 | 13.02 | 13.10 | 3,100 | -0.06(-0.46%) |
Nov 14, 2005 | 13.20 | 13.20 | 13.15 | 13.16 | 8,000 | -0.08(-0.60%) |
Nov 11, 2005 | 13.24 | 13.25 | 13.24 | 13.24 | 3,200 | +0.01(+0.08%) |
Nov 10, 2005 | 13.18 | 13.23 | 13.18 | 13.23 | 6,600 | +0.09(+0.68%) |
Nov 09, 2005 | 13.33 | 13.33 | 13.14 | 13.14 | 4,000 | -0.11(-0.83%) |
Nov 08, 2005 | 13.25 | 13.31 | 13.25 | 13.25 | 8,200 | +0.00(+0.00%) |
Nov 07, 2005 | 13.22 | 13.33 | 13.17 | 13.25 | 8,600 | +0.03(+0.23%) |
Nov 04, 2005 | 13.28 | 13.28 | 13.21 | 13.22 | 12,000 | -0.08(-0.60%) |
Nov 03, 2005 | 13.27 | 13.30 | 13.26 | 13.30 | 2,500 | +0.04(+0.30%) |
Nov 02, 2005 | 13.24 | 13.27 | 13.22 | 13.26 | 10,300 | +0.05(+0.38%) |
Nov 01, 2005 | 13.36 | 13.38 | 13.12 | 13.21 | 20,100 | -0.07(-0.53%) |
Oct 31, 2005 | 13.24 | 13.28 | 13.24 | 13.28 | 7,000 | +0.03(+0.23%) |
Oct 28, 2005 | 13.20 | 13.25 | 13.07 | 13.25 | 14,600 | +0.05(+0.38%) |
Oct 27, 2005 | 13.26 | 13.27 | 13.20 | 13.20 | 5,100 | -0.01(-0.08%) |
Oct 26, 2005 | 13.25 | 13.25 | 13.21 | 13.21 | 2,500 | -0.09(-0.68%) |
Oct 25, 2005 | 13.24 | 13.30 | 13.21 | 13.30 | 7,900 | +0.07(+0.53%) |
Oct 24, 2005 | 13.18 | 13.23 | 13.18 | 13.23 | 3,100 | +0.06(+0.46%) |
Oct 21, 2005 | 13.07 | 13.17 | 13.07 | 13.17 | 9,300 | +0.13(+1.00%) |
Oct 20, 2005 | 13.10 | 13.17 | 13.04 | 13.04 | 12,000 | -0.10(-0.76%) |
Oct 19, 2005 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | -0.04(-0.30%) |
Oct 18, 2005 | 13.30 | 13.32 | 13.18 | 13.18 | 7,500 | -0.22(-1.64%) |
Oct 17, 2005 | 13.30 | 13.40 | 13.30 | 13.40 | 7,200 | +0.03(+0.22%) |
Oct 14, 2005 | 13.31 | 13.37 | 13.31 | 13.37 | 7,600 | +0.04(+0.30%) |
Oct 13, 2005 | 13.40 | 13.40 | 13.28 | 13.33 | 8,900 | -0.19(-1.41%) |
Oct 12, 2005 | 13.50 | 13.58 | 13.45 | 13.52 | 10,800 | +0.00(+0.00%) |
Oct 11, 2005 | 13.59 | 13.72 | 13.51 | 13.52 | 22,500 | -0.13(-0.95%) |
Oct 10, 2005 | 13.76 | 13.80 | 13.65 | 13.65 | 17,700 | -0.10(-0.73%) |
Oct 07, 2005 | 13.87 | 13.92 | 13.75 | 13.75 | 19,200 | -0.19(-1.36%) |
Oct 06, 2005 | 13.94 | 13.98 | 13.94 | 13.94 | 8,000 | +0.04(+0.29%) |
Oct 05, 2005 | 13.85 | 13.93 | 13.85 | 13.90 | 5,100 | +0.07(+0.51%) |
Oct 04, 2005 | 14.10 | 14.13 | 13.83 | 13.83 | 16,200 | -0.22(-1.57%) |
Oct 03, 2005 | 14.00 | 14.05 | 13.88 | 14.05 | 25,800 | +0.13(+0.93%) |
Sep 30, 2005 | 13.99 | 13.99 | 13.91 | 13.92 | 18,500 | -0.02(-0.14%) |
Sep 29, 2005 | 13.95 | 13.95 | 13.94 | 13.94 | 6,100 | -0.12(-0.85%) |
Sep 28, 2005 | 14.04 | 14.06 | 14.04 | 14.06 | 1,100 | +0.03(+0.21%) |
Sep 27, 2005 | 13.95 | 14.04 | 13.95 | 14.03 | 7,300 | +0.04(+0.29%) |
Sep 26, 2005 | 14.01 | 14.03 | 13.93 | 13.99 | 5,000 | -0.01(-0.07%) |
Sep 23, 2005 | 14.00 | 14.06 | 13.98 | 14.00 | 1,900 | +0.02(+0.14%) |
Sep 22, 2005 | 14.11 | 14.11 | 13.98 | 13.98 | 3,900 | -0.08(-0.57%) |
Sep 21, 2005 | 14.12 | 14.12 | 14.06 | 14.06 | 1,400 | -0.09(-0.64%) |
Sep 20, 2005 | 14.15 | 14.15 | 14.14 | 14.15 | 1,200 | +0.00(+0.00%) |
Sep 19, 2005 | 14.20 | 14.20 | 14.09 | 14.15 | 4,500 | -0.05(-0.35%) |
Sep 16, 2005 | 14.20 | 14.20 | 14.20 | 14.20 | 1,800 | +0.05(+0.35%) |
Sep 15, 2005 | 14.19 | 14.20 | 14.15 | 14.15 | 2,100 | -0.05(-0.35%) |
Sep 14, 2005 | 14.30 | 14.31 | 14.19 | 14.20 | 17,500 | -0.22(-1.53%) |
Sep 13, 2005 | 14.43 | 14.43 | 14.39 | 14.42 | 500 | +0.05(+0.35%) |
Sep 12, 2005 | 14.34 | 14.40 | 14.34 | 14.37 | 5,600 | -0.11(-0.76%) |
Sep 09, 2005 | 14.42 | 14.48 | 14.42 | 14.48 | 10,100 | +0.10(+0.70%) |
Sep 08, 2005 | 14.37 | 14.38 | 14.37 | 14.38 | 3,000 | +0.01(+0.07%) |
Sep 07, 2005 | 14.33 | 14.37 | 14.33 | 14.37 | 9,200 | +0.07(+0.49%) |
Sep 06, 2005 | 14.22 | 14.30 | 14.20 | 14.30 | 14,700 | +0.11(+0.78%) |
Sep 02, 2005 | 14.11 | 14.19 | 14.11 | 14.19 | 6,500 | +0.10(+0.71%) |