Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.63 | 12.67 | 12.52 | 12.61 | 19,000 | +0.06(+0.48%) |
Nov 29, 2005 | 12.60 | 12.72 | 12.55 | 12.55 | 31,477 | -0.05(-0.40%) |
Nov 28, 2005 | 13.12 | 13.12 | 12.55 | 12.60 | 21,451 | -0.43(-3.30%) |
Nov 25, 2005 | 12.96 | 13.07 | 12.96 | 13.03 | 1,657 | -0.02(-0.15%) |
Nov 23, 2005 | 13.09 | 13.09 | 12.83 | 13.05 | 24,386 | -0.18(-1.36%) |
Nov 22, 2005 | 13.01 | 13.24 | 13.01 | 13.23 | 11,924 | -0.02(-0.15%) |
Nov 21, 2005 | 12.90 | 13.25 | 12.90 | 13.25 | 13,535 | +0.35(+2.71%) |
Nov 18, 2005 | 12.82 | 13.19 | 12.82 | 12.90 | 13,889 | +0.06(+0.47%) |
Nov 17, 2005 | 13.00 | 13.00 | 12.81 | 12.84 | 38,757 | -0.08(-0.62%) |
Nov 16, 2005 | 12.84 | 13.09 | 12.84 | 12.92 | 27,114 | -0.02(-0.15%) |
Nov 15, 2005 | 13.61 | 13.61 | 12.85 | 12.94 | 89,569 | -0.53(-3.93%) |
Nov 14, 2005 | 13.98 | 13.98 | 13.46 | 13.47 | 34,197 | -0.35(-2.53%) |
Nov 11, 2005 | 13.90 | 14.08 | 13.36 | 13.82 | 33,046 | +0.17(+1.25%) |
Nov 10, 2005 | 13.26 | 13.77 | 13.13 | 13.65 | 37,202 | +0.25(+1.87%) |
Nov 09, 2005 | 13.90 | 14.19 | 13.23 | 13.40 | 48,951 | -0.57(-4.08%) |
Nov 08, 2005 | 14.17 | 14.17 | 13.89 | 13.97 | 7,974 | +0.09(+0.65%) |
Nov 07, 2005 | 14.00 | 14.24 | 13.85 | 13.88 | 17,675 | -0.33(-2.32%) |
Nov 04, 2005 | 14.50 | 14.74 | 14.04 | 14.21 | 19,759 | -0.22(-1.52%) |
Nov 03, 2005 | 13.82 | 14.72 | 13.82 | 14.43 | 90,828 | +0.43(+3.07%) |
Nov 02, 2005 | 13.16 | 14.04 | 13.16 | 14.00 | 25,219 | +0.55(+4.09%) |
Nov 01, 2005 | 13.27 | 13.69 | 13.22 | 13.45 | 17,097 | +0.28(+2.13%) |
Oct 31, 2005 | 13.30 | 13.33 | 12.80 | 13.17 | 38,768 | -0.25(-1.86%) |
Oct 28, 2005 | 13.97 | 13.97 | 13.37 | 13.42 | 20,410 | -0.36(-2.61%) |
Oct 27, 2005 | 14.01 | 14.21 | 13.54 | 13.78 | 22,526 | -0.43(-3.03%) |
Oct 26, 2005 | 13.90 | 14.34 | 13.90 | 14.21 | 31,966 | +0.31(+2.23%) |
Oct 25, 2005 | 13.75 | 13.94 | 13.75 | 13.90 | 7,537 | -0.05(-0.36%) |
Oct 24, 2005 | 13.72 | 13.95 | 13.72 | 13.95 | 13,874 | +0.25(+1.82%) |
Oct 21, 2005 | 13.81 | 13.97 | 13.67 | 13.70 | 7,913 | -0.34(-2.42%) |
Oct 20, 2005 | 13.91 | 14.11 | 13.49 | 14.04 | 126,004 | +0.09(+0.65%) |
Oct 19, 2005 | 13.72 | 13.97 | 13.72 | 13.95 | 5,301 | -0.03(-0.21%) |
Oct 18, 2005 | 14.09 | 14.09 | 13.92 | 13.98 | 9,754 | -0.02(-0.14%) |
Oct 17, 2005 | 14.30 | 14.30 | 13.78 | 14.00 | 24,415 | +0.07(+0.50%) |
Oct 14, 2005 | 13.99 | 14.13 | 13.75 | 13.93 | 12,122 | -0.06(-0.43%) |
Oct 13, 2005 | 13.38 | 13.99 | 13.38 | 13.99 | 10,550 | +0.45(+3.32%) |
Oct 12, 2005 | 13.75 | 14.14 | 13.46 | 13.54 | 26,380 | -0.21(-1.53%) |
Oct 11, 2005 | 13.99 | 14.12 | 13.55 | 13.75 | 13,060 | -0.25(-1.79%) |
Oct 10, 2005 | 13.75 | 14.25 | 13.74 | 14.00 | 14,565 | +0.31(+2.26%) |
Oct 07, 2005 | 13.57 | 14.03 | 13.29 | 13.69 | 10,300 | -0.18(-1.30%) |
Oct 06, 2005 | 13.99 | 14.05 | 13.75 | 13.87 | 9,993 | -0.11(-0.79%) |
Oct 05, 2005 | 13.60 | 14.43 | 13.60 | 13.98 | 29,108 | +0.16(+1.16%) |
Oct 04, 2005 | 14.00 | 14.00 | 13.43 | 13.82 | 11,431 | +0.03(+0.22%) |
Oct 03, 2005 | 13.64 | 13.93 | 13.64 | 13.79 | 11,503 | -0.14(-1.01%) |
Sep 30, 2005 | 13.82 | 13.95 | 13.69 | 13.93 | 5,730 | +0.06(+0.43%) |
Sep 29, 2005 | 13.50 | 13.87 | 13.50 | 13.87 | 18,750 | +0.22(+1.61%) |
Sep 28, 2005 | 13.25 | 13.67 | 13.23 | 13.65 | 9,900 | +0.10(+0.74%) |
Sep 27, 2005 | 13.18 | 13.55 | 13.11 | 13.55 | 17,389 | +0.20(+1.50%) |
Sep 26, 2005 | 13.60 | 14.07 | 13.20 | 13.35 | 25,549 | -0.38(-2.77%) |
Sep 23, 2005 | 13.73 | 13.81 | 13.50 | 13.73 | 24,710 | -0.12(-0.87%) |
Sep 22, 2005 | 13.85 | 13.99 | 13.64 | 13.85 | 34,005 | -0.13(-0.93%) |
Sep 21, 2005 | 14.15 | 14.15 | 13.82 | 13.98 | 38,457 | -0.02(-0.14%) |
Sep 20, 2005 | 14.08 | 14.08 | 13.88 | 14.00 | 10,662 | -0.24(-1.69%) |
Sep 19, 2005 | 14.25 | 14.25 | 14.07 | 14.24 | 9,965 | +0.11(+0.78%) |
Sep 16, 2005 | 14.23 | 14.25 | 14.03 | 14.13 | 8,650 | -0.10(-0.70%) |
Sep 15, 2005 | 14.15 | 14.23 | 13.89 | 14.23 | 12,450 | +0.24(+1.72%) |
Sep 14, 2005 | 14.22 | 14.40 | 13.91 | 13.99 | 11,400 | -0.33(-2.30%) |
Sep 13, 2005 | 14.45 | 14.50 | 14.18 | 14.32 | 25,532 | -0.13(-0.90%) |
Sep 12, 2005 | 14.08 | 14.45 | 14.06 | 14.45 | 8,850 | +0.20(+1.40%) |
Sep 09, 2005 | 14.21 | 14.37 | 14.17 | 14.25 | 8,756 | -0.10(-0.70%) |
Sep 08, 2005 | 14.20 | 14.45 | 14.11 | 14.35 | 9,697 | -0.08(-0.55%) |
Sep 07, 2005 | 14.14 | 14.50 | 14.07 | 14.43 | 21,195 | +0.29(+2.05%) |
Sep 06, 2005 | 14.25 | 14.34 | 14.05 | 14.14 | 23,786 | +0.02(+0.14%) |
Sep 02, 2005 | 14.00 | 14.42 | 13.91 | 14.12 | 16,125 | +0.22(+1.58%) |