Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.31 | 13.70 | 13.19 | 13.47 | 16,359 | -0.12(-0.86%) |
Nov 29, 2005 | 13.04 | 13.80 | 13.04 | 13.58 | 19,905 | +0.48(+3.63%) |
Nov 28, 2005 | 12.85 | 13.11 | 12.85 | 13.11 | 5,804 | +0.09(+0.67%) |
Nov 25, 2005 | 12.78 | 13.05 | 12.78 | 13.02 | 2,372 | +0.15(+1.13%) |
Nov 23, 2005 | 13.02 | 13.02 | 12.75 | 12.88 | 7,048 | +0.01(+0.08%) |
Nov 22, 2005 | 12.63 | 12.99 | 12.63 | 12.87 | 8,850 | +0.14(+1.07%) |
Nov 21, 2005 | 13.02 | 13.02 | 12.63 | 12.73 | 3,859 | -0.15(-1.13%) |
Nov 18, 2005 | 12.92 | 12.92 | 12.83 | 12.88 | 10,805 | +0.00(+0.01%) |
Nov 17, 2005 | 12.83 | 13.02 | 12.63 | 12.87 | 3,668 | -0.05(-0.39%) |
Nov 16, 2005 | 12.99 | 12.99 | 12.63 | 12.92 | 2,204 | +0.26(+2.07%) |
Nov 15, 2005 | 12.73 | 12.99 | 12.49 | 12.66 | 5,299 | +0.13(+1.01%) |
Nov 14, 2005 | 12.57 | 12.86 | 12.54 | 12.54 | 3,704 | -0.34(-2.64%) |
Nov 11, 2005 | 12.80 | 12.92 | 12.80 | 12.88 | 9,243 | -0.14(-1.05%) |
Nov 10, 2005 | 12.87 | 13.11 | 12.64 | 13.01 | 8,764 | +0.35(+2.76%) |
Nov 09, 2005 | 13.12 | 13.12 | 12.65 | 12.66 | 2,912 | -0.21(-1.66%) |
Nov 08, 2005 | 12.88 | 12.88 | 12.78 | 12.88 | 6,734 | +0.12(+0.91%) |
Nov 07, 2005 | 12.97 | 13.12 | 12.63 | 12.76 | 13,223 | +0.05(+0.38%) |
Nov 04, 2005 | 13.11 | 13.11 | 12.61 | 12.71 | 9,107 | +0.47(+3.81%) |
Nov 03, 2005 | 12.54 | 12.67 | 12.24 | 12.24 | 3,859 | -0.53(-4.18%) |
Nov 02, 2005 | 12.97 | 12.99 | 12.24 | 12.78 | 9,982 | +0.06(+0.46%) |
Nov 01, 2005 | 12.51 | 12.89 | 12.51 | 12.72 | 4,836 | +0.18(+1.47%) |
Oct 31, 2005 | 12.24 | 12.60 | 12.20 | 12.54 | 14,996 | +0.39(+3.20%) |
Oct 28, 2005 | 12.15 | 12.41 | 12.10 | 12.15 | 18,631 | -0.05(-0.40%) |
Oct 27, 2005 | 12.21 | 12.62 | 12.12 | 12.20 | 12,585 | -0.82(-6.27%) |
Oct 26, 2005 | 13.11 | 13.11 | 12.74 | 13.01 | 5,811 | +0.30(+2.37%) |
Oct 25, 2005 | 13.00 | 13.00 | 12.29 | 12.71 | 2,366 | +0.47(+3.81%) |
Oct 24, 2005 | 12.10 | 12.49 | 12.10 | 12.24 | 4,692 | -0.11(-0.87%) |
Oct 21, 2005 | 12.38 | 12.44 | 12.15 | 12.35 | 10,805 | +0.22(+1.84%) |
Oct 20, 2005 | 12.15 | 12.34 | 12.13 | 12.13 | 5,865 | -0.02(-0.16%) |
Oct 19, 2005 | 12.17 | 12.17 | 12.15 | 12.15 | 468 | -0.23(-1.89%) |
Oct 18, 2005 | 12.71 | 12.71 | 12.37 | 12.38 | 2,980 | +0.23(+1.92%) |
Oct 17, 2005 | 12.34 | 12.45 | 12.15 | 12.15 | 1,029 | +0.07(+0.56%) |
Oct 14, 2005 | 12.15 | 12.44 | 12.08 | 12.08 | 4,836 | +0.02(+0.16%) |
Oct 13, 2005 | 12.16 | 12.20 | 12.06 | 12.06 | 9,165 | -0.20(-1.66%) |
Oct 12, 2005 | 12.45 | 12.58 | 12.10 | 12.26 | 18,108 | -0.25(-2.02%) |
Oct 11, 2005 | 12.51 | 12.88 | 12.51 | 12.52 | 2,572 | +0.01(+0.08%) |
Oct 10, 2005 | 12.45 | 12.84 | 12.45 | 12.51 | 12,819 | -0.33(-2.57%) |
Oct 07, 2005 | 12.76 | 13.09 | 12.76 | 12.84 | 15,796 | -0.33(-2.51%) |
Oct 06, 2005 | 13.32 | 13.33 | 12.93 | 13.17 | 8,656 | -0.44(-3.21%) |
Oct 05, 2005 | 13.51 | 13.80 | 13.41 | 13.60 | 6,494 | +0.08(+0.57%) |
Oct 04, 2005 | 12.65 | 13.53 | 12.65 | 13.53 | 9,165 | +0.87(+6.91%) |
Oct 03, 2005 | 12.88 | 13.14 | 12.65 | 12.65 | 2,439 | -0.22(-1.74%) |
Sep 30, 2005 | 12.75 | 13.35 | 12.75 | 12.88 | 2,850 | -0.08(-0.60%) |
Sep 29, 2005 | 12.63 | 13.06 | 12.43 | 12.95 | 3,145 | -0.12(-0.89%) |
Sep 28, 2005 | 12.88 | 13.26 | 12.05 | 13.07 | 16,480 | +0.39(+3.07%) |
Sep 27, 2005 | 12.63 | 12.88 | 12.39 | 12.68 | 9,125 | +0.03(+0.23%) |
Sep 26, 2005 | 12.97 | 12.97 | 12.39 | 12.65 | 12,705 | -0.05(-0.38%) |
Sep 23, 2005 | 12.70 | 12.97 | 12.64 | 12.70 | 4,873 | +0.14(+1.08%) |
Sep 22, 2005 | 12.56 | 12.88 | 12.15 | 12.56 | 4,786 | +0.35(+2.86%) |
Sep 21, 2005 | 11.94 | 12.85 | 11.90 | 12.21 | 11,628 | -0.27(-2.18%) |
Sep 20, 2005 | 12.91 | 12.91 | 12.15 | 12.49 | 14,264 | -0.24(-1.91%) |
Sep 19, 2005 | 13.04 | 13.25 | 12.73 | 12.73 | 6,761 | -0.80(-5.89%) |
Sep 16, 2005 | 13.36 | 13.59 | 13.36 | 13.53 | 8,268 | +0.19(+1.46%) |
Sep 15, 2005 | 13.68 | 13.68 | 13.23 | 13.33 | 5,986 | -0.16(-1.15%) |
Sep 14, 2005 | 13.53 | 13.53 | 13.21 | 13.49 | 8,438 | +0.26(+1.98%) |
Sep 13, 2005 | 13.18 | 13.49 | 13.17 | 13.23 | 7,203 | -0.21(-1.59%) |
Sep 12, 2005 | 12.99 | 13.60 | 12.99 | 13.44 | 102,715 | +0.40(+3.06%) |
Sep 09, 2005 | 13.51 | 13.51 | 12.99 | 13.04 | 7,622 | -0.16(-1.18%) |
Sep 08, 2005 | 13.42 | 13.42 | 12.79 | 13.20 | 19,740 | +0.13(+0.97%) |
Sep 07, 2005 | 13.90 | 13.90 | 12.75 | 13.07 | 34,705 | +0.05(+0.37%) |
Sep 06, 2005 | 14.26 | 14.43 | 12.83 | 13.02 | 66,135 | -1.06(-7.52%) |
Sep 02, 2005 | 13.28 | 14.37 | 13.28 | 14.08 | 72,077 | +0.86(+6.47%) |