Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.07 | 13.26 | 13.07 | 13.25 | 156,793 | +0.19(+1.47%) |
Nov 29, 2005 | 12.99 | 13.19 | 12.96 | 13.06 | 231,099 | +0.08(+0.59%) |
Nov 28, 2005 | 13.17 | 13.20 | 12.98 | 12.98 | 146,620 | -0.19(-1.46%) |
Nov 25, 2005 | 12.98 | 13.19 | 12.95 | 13.17 | 31,624 | +0.19(+1.44%) |
Nov 23, 2005 | 13.18 | 13.18 | 12.98 | 12.98 | 110,131 | -0.18(-1.34%) |
Nov 22, 2005 | 13.00 | 13.22 | 12.98 | 13.16 | 121,631 | +0.16(+1.23%) |
Nov 21, 2005 | 12.93 | 13.07 | 12.85 | 13.00 | 185,321 | +0.07(+0.52%) |
Nov 18, 2005 | 12.98 | 12.98 | 12.90 | 12.93 | 303,856 | -0.04(-0.33%) |
Nov 17, 2005 | 12.74 | 12.98 | 12.74 | 12.98 | 316,683 | +0.25(+1.95%) |
Nov 16, 2005 | 12.68 | 12.73 | 12.60 | 12.73 | 207,436 | +0.05(+0.43%) |
Nov 15, 2005 | 12.47 | 12.79 | 12.46 | 12.67 | 188,417 | +0.20(+1.63%) |
Nov 14, 2005 | 12.67 | 12.67 | 12.40 | 12.47 | 143,303 | -0.20(-1.55%) |
Nov 11, 2005 | 12.67 | 12.76 | 12.60 | 12.67 | 115,438 | -0.02(-0.18%) |
Nov 10, 2005 | 12.60 | 12.70 | 12.27 | 12.69 | 316,904 | +0.09(+0.68%) |
Nov 09, 2005 | 12.71 | 12.71 | 12.58 | 12.60 | 128,265 | -0.13(-1.05%) |
Nov 08, 2005 | 12.91 | 12.91 | 12.70 | 12.74 | 80,718 | -0.24(-1.81%) |
Nov 07, 2005 | 12.89 | 12.98 | 12.76 | 12.97 | 124,284 | +0.08(+0.65%) |
Nov 04, 2005 | 12.99 | 13.00 | 12.79 | 12.89 | 101,506 | -0.11(-0.87%) |
Nov 03, 2005 | 13.05 | 13.22 | 12.94 | 13.00 | 166,966 | -0.04(-0.29%) |
Nov 02, 2005 | 12.90 | 13.09 | 12.90 | 13.04 | 118,092 | +0.13(+1.00%) |
Nov 01, 2005 | 12.95 | 12.96 | 12.78 | 12.91 | 193,946 | -0.06(-0.44%) |
Oct 31, 2005 | 12.67 | 13.07 | 12.65 | 12.97 | 298,106 | +0.31(+2.43%) |
Oct 28, 2005 | 12.56 | 12.85 | 12.32 | 12.66 | 532,965 | +0.10(+0.76%) |
Oct 27, 2005 | 12.85 | 12.89 | 12.46 | 12.56 | 193,946 | -0.27(-2.08%) |
Oct 26, 2005 | 12.77 | 12.83 | 12.66 | 12.83 | 301,423 | +0.02(+0.12%) |
Oct 25, 2005 | 12.89 | 12.91 | 12.68 | 12.81 | 240,166 | -0.02(-0.16%) |
Oct 24, 2005 | 12.86 | 12.98 | 12.80 | 12.84 | 265,598 | +0.03(+0.21%) |
Oct 21, 2005 | 12.91 | 12.99 | 12.78 | 12.81 | 216,282 | -0.10(-0.77%) |
Oct 20, 2005 | 13.10 | 13.24 | 12.84 | 12.91 | 242,156 | -0.19(-1.43%) |
Oct 19, 2005 | 12.86 | 13.10 | 12.75 | 13.10 | 222,253 | +0.20(+1.54%) |
Oct 18, 2005 | 13.15 | 13.15 | 12.51 | 12.90 | 517,263 | -0.25(-1.93%) |
Oct 17, 2005 | 13.14 | 13.17 | 12.79 | 13.15 | 405,363 | +0.04(+0.29%) |
Oct 14, 2005 | 13.08 | 13.20 | 12.97 | 13.11 | 567,021 | +0.09(+0.68%) |
Oct 13, 2005 | 13.25 | 13.29 | 12.98 | 13.02 | 567,243 | -0.28(-2.12%) |
Oct 12, 2005 | 13.15 | 13.43 | 13.03 | 13.31 | 381,921 | +0.07(+0.56%) |
Oct 11, 2005 | 13.72 | 13.72 | 13.06 | 13.23 | 521,686 | -0.54(-3.91%) |
Oct 10, 2005 | 14.35 | 13.92 | 13.77 | 13.77 | 190,850 | -0.14(-0.99%) |
Oct 07, 2005 | 13.79 | 14.00 | 13.79 | 13.91 | 120,304 | +0.15(+1.08%) |
Oct 06, 2005 | 13.77 | 13.84 | 13.70 | 13.76 | 274,001 | +0.05(+0.33%) |
Oct 05, 2005 | 14.14 | 14.15 | 13.71 | 13.71 | 157,456 | -0.50(-3.52%) |
Oct 04, 2005 | 14.32 | 14.44 | 14.18 | 14.21 | 139,765 | +0.00(+0.02%) |
Oct 03, 2005 | 13.85 | 14.23 | 13.85 | 14.21 | 126,496 | +0.26(+1.85%) |
Sep 30, 2005 | 14.07 | 14.09 | 13.90 | 13.95 | 104,823 | -0.11(-0.79%) |
Sep 29, 2005 | 13.88 | 14.08 | 13.72 | 14.06 | 130,255 | +0.21(+1.55%) |
Sep 28, 2005 | 13.94 | 13.94 | 13.74 | 13.85 | 122,515 | -0.06(-0.46%) |
Sep 27, 2005 | 13.77 | 14.05 | 13.61 | 13.91 | 159,004 | +0.19(+1.35%) |
Sep 26, 2005 | 13.61 | 13.81 | 13.61 | 13.73 | 121,409 | +0.19(+1.44%) |
Sep 23, 2005 | 13.56 | 13.75 | 13.45 | 13.53 | 261,396 | -0.23(-1.64%) |
Sep 22, 2005 | 13.66 | 13.80 | 13.44 | 13.76 | 186,427 | +0.14(+1.00%) |
Sep 21, 2005 | 13.94 | 13.94 | 13.58 | 13.62 | 165,860 | -0.34(-2.43%) |
Sep 20, 2005 | 14.24 | 14.32 | 13.87 | 13.96 | 223,801 | -0.25(-1.77%) |
Sep 19, 2005 | 14.54 | 14.54 | 14.20 | 14.21 | 155,466 | -0.34(-2.32%) |
Sep 16, 2005 | 14.50 | 14.60 | 14.42 | 14.55 | 431,237 | +0.12(+0.85%) |
Sep 15, 2005 | 14.33 | 14.46 | 14.27 | 14.43 | 87,795 | -0.05(-0.31%) |
Sep 14, 2005 | 14.56 | 14.57 | 14.40 | 14.47 | 133,130 | -0.03(-0.22%) |
Sep 13, 2005 | 14.81 | 14.82 | 14.37 | 14.50 | 166,302 | -0.36(-2.43%) |
Sep 12, 2005 | 15.01 | 15.05 | 14.87 | 14.87 | 97,304 | -0.13(-0.87%) |
Sep 09, 2005 | 14.76 | 15.00 | 14.73 | 15.00 | 68,997 | +0.24(+1.59%) |
Sep 08, 2005 | 14.78 | 14.78 | 14.63 | 14.76 | 100,179 | -0.03(-0.23%) |
Sep 07, 2005 | 14.92 | 14.95 | 14.74 | 14.80 | 230,877 | -0.16(-1.10%) |
Sep 06, 2005 | 14.71 | 15.24 | 14.70 | 14.96 | 167,408 | +0.31(+2.10%) |
Sep 02, 2005 | 14.63 | 14.66 | 14.57 | 14.65 | 170,062 | +0.04(+0.29%) |