Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.55 | 15.61 | 15.31 | 15.61 | 87,772 | +0.23(+1.48%) |
Nov 29, 2005 | 15.32 | 15.51 | 15.31 | 15.38 | 32,440 | +0.09(+0.56%) |
Nov 28, 2005 | 15.32 | 15.40 | 15.27 | 15.30 | 48,871 | -0.04(-0.23%) |
Nov 25, 2005 | 15.30 | 15.44 | 15.19 | 15.33 | 6,319 | +0.11(+0.70%) |
Nov 23, 2005 | 15.22 | 15.30 | 14.90 | 15.22 | 40,726 | +0.00(+0.00%) |
Nov 22, 2005 | 15.13 | 15.31 | 14.97 | 15.22 | 40,024 | +0.12(+0.80%) |
Nov 21, 2005 | 14.35 | 15.17 | 14.30 | 15.10 | 31,598 | +0.81(+5.68%) |
Nov 18, 2005 | 14.60 | 14.61 | 13.99 | 14.29 | 49,152 | -0.27(-1.86%) |
Nov 17, 2005 | 13.72 | 14.60 | 13.67 | 14.56 | 48,309 | +0.98(+7.24%) |
Nov 16, 2005 | 13.47 | 13.62 | 12.89 | 13.58 | 61,510 | +0.04(+0.26%) |
Nov 15, 2005 | 13.75 | 14.03 | 13.28 | 13.54 | 48,169 | -0.28(-2.01%) |
Nov 14, 2005 | 14.52 | 14.52 | 13.71 | 13.82 | 41,849 | -0.70(-4.81%) |
Nov 11, 2005 | 14.60 | 14.64 | 14.14 | 14.52 | 45,641 | -0.01(-0.05%) |
Nov 10, 2005 | 14.18 | 14.55 | 13.59 | 14.53 | 71,622 | +0.43(+3.03%) |
Nov 09, 2005 | 13.64 | 14.24 | 13.60 | 14.10 | 25,699 | +0.39(+2.86%) |
Nov 08, 2005 | 13.70 | 13.86 | 13.64 | 13.71 | 17,414 | -0.06(-0.47%) |
Nov 07, 2005 | 13.57 | 14.13 | 13.57 | 13.77 | 37,075 | +0.27(+2.00%) |
Nov 04, 2005 | 13.96 | 14.08 | 13.32 | 13.50 | 31,176 | -0.43(-3.07%) |
Nov 03, 2005 | 13.89 | 14.21 | 13.79 | 13.93 | 60,808 | +0.00(+0.00%) |
Nov 02, 2005 | 13.29 | 13.93 | 13.26 | 13.93 | 57,859 | +0.66(+4.94%) |
Nov 01, 2005 | 13.24 | 13.44 | 13.07 | 13.27 | 39,322 | -0.04(-0.32%) |
Oct 31, 2005 | 13.32 | 13.39 | 13.11 | 13.32 | 106,169 | +0.46(+3.54%) |
Oct 28, 2005 | 12.82 | 13.03 | 12.60 | 12.86 | 46,484 | +0.01(+0.11%) |
Oct 27, 2005 | 12.46 | 13.16 | 12.25 | 12.85 | 125,690 | +0.87(+7.25%) |
Oct 26, 2005 | 11.58 | 12.02 | 11.58 | 11.98 | 71,903 | +0.40(+3.44%) |
Oct 25, 2005 | 11.50 | 11.63 | 11.39 | 11.58 | 48,169 | +0.03(+0.25%) |
Oct 24, 2005 | 11.14 | 11.55 | 11.14 | 11.55 | 35,249 | +0.41(+3.64%) |
Oct 21, 2005 | 10.75 | 11.19 | 10.75 | 11.14 | 39,743 | +0.43(+3.99%) |
Oct 20, 2005 | 11.07 | 11.14 | 10.65 | 10.72 | 33,845 | -0.32(-2.90%) |
Oct 19, 2005 | 10.61 | 11.16 | 10.47 | 11.04 | 48,590 | +0.39(+3.68%) |
Oct 18, 2005 | 11.04 | 11.18 | 10.65 | 10.65 | 43,113 | -0.33(-2.99%) |
Oct 17, 2005 | 11.20 | 11.30 | 10.82 | 10.97 | 38,619 | -0.28(-2.53%) |
Oct 14, 2005 | 10.78 | 11.26 | 10.45 | 11.26 | 23,031 | +0.53(+4.91%) |
Oct 13, 2005 | 10.50 | 10.73 | 10.24 | 10.73 | 32,440 | +0.19(+1.76%) |
Oct 12, 2005 | 10.68 | 10.92 | 10.53 | 10.55 | 57,578 | -0.16(-1.53%) |
Oct 11, 2005 | 10.97 | 11.04 | 10.32 | 10.71 | 83,699 | -0.19(-1.70%) |
Oct 10, 2005 | 11.22 | 11.23 | 10.84 | 10.89 | 26,682 | -0.28(-2.55%) |
Oct 07, 2005 | 11.61 | 11.61 | 10.83 | 11.18 | 85,104 | -0.39(-3.38%) |
Oct 06, 2005 | 11.83 | 12.13 | 11.45 | 11.57 | 44,658 | -0.25(-2.11%) |
Oct 05, 2005 | 12.11 | 12.11 | 11.82 | 11.82 | 52,101 | -0.30(-2.47%) |
Oct 04, 2005 | 12.41 | 12.46 | 12.12 | 12.12 | 36,934 | -0.22(-1.79%) |
Oct 03, 2005 | 12.32 | 12.46 | 12.18 | 12.34 | 32,440 | -0.01(-0.06%) |
Sep 30, 2005 | 11.91 | 12.35 | 11.87 | 12.35 | 39,181 | +0.46(+3.90%) |
Sep 29, 2005 | 11.32 | 11.89 | 11.22 | 11.88 | 37,917 | +0.62(+5.50%) |
Sep 28, 2005 | 11.37 | 11.52 | 11.11 | 11.26 | 28,929 | -0.16(-1.43%) |
Sep 27, 2005 | 11.98 | 11.98 | 11.39 | 11.43 | 33,985 | -0.55(-4.58%) |
Sep 26, 2005 | 12.18 | 12.30 | 11.80 | 11.98 | 23,733 | -0.13(-1.06%) |
Sep 23, 2005 | 12.11 | 12.13 | 11.48 | 12.11 | 29,491 | +0.59(+5.13%) |
Sep 22, 2005 | 11.43 | 11.66 | 11.36 | 11.51 | 33,564 | +0.13(+1.13%) |
Sep 21, 2005 | 11.39 | 11.64 | 11.39 | 11.39 | 47,748 | -0.01(-0.12%) |
Sep 20, 2005 | 12.08 | 12.39 | 11.39 | 11.40 | 79,908 | -0.61(-5.10%) |
Sep 19, 2005 | 12.56 | 12.56 | 11.99 | 12.01 | 34,266 | -0.62(-4.90%) |
Sep 16, 2005 | 11.94 | 12.63 | 11.89 | 12.63 | 135,520 | +0.77(+6.48%) |
Sep 15, 2005 | 12.08 | 12.08 | 11.73 | 11.86 | 18,397 | -0.14(-1.19%) |
Sep 14, 2005 | 12.03 | 12.14 | 11.96 | 12.01 | 48,871 | +0.01(+0.12%) |
Sep 13, 2005 | 12.28 | 12.35 | 11.96 | 11.99 | 63,055 | -0.39(-3.16%) |
Sep 12, 2005 | 12.43 | 12.50 | 12.28 | 12.38 | 61,651 | -0.10(-0.80%) |
Sep 09, 2005 | 12.14 | 12.48 | 12.08 | 12.48 | 30,053 | +0.38(+3.12%) |
Sep 08, 2005 | 12.22 | 12.22 | 11.98 | 12.11 | 28,508 | -0.15(-1.22%) |
Sep 07, 2005 | 12.14 | 12.30 | 12.04 | 12.25 | 34,968 | +0.04(+0.35%) |
Sep 06, 2005 | 11.86 | 12.21 | 11.81 | 12.21 | 47,186 | +0.35(+2.94%) |
Sep 02, 2005 | 11.95 | 12.00 | 11.75 | 11.86 | 32,159 | -0.16(-1.30%) |