Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.53 | 12.63 | 12.45 | 12.57 | 204,114 | +0.12(+0.97%) |
Nov 29, 2005 | 12.55 | 12.73 | 12.45 | 12.45 | 131,459 | -0.00(-0.03%) |
Nov 28, 2005 | 12.72 | 12.72 | 12.38 | 12.46 | 132,872 | -0.22(-1.70%) |
Nov 25, 2005 | 12.56 | 12.73 | 12.54 | 12.67 | 30,249 | +0.12(+0.93%) |
Nov 23, 2005 | 12.72 | 12.79 | 12.56 | 12.56 | 117,323 | -0.21(-1.66%) |
Nov 22, 2005 | 13.11 | 13.12 | 12.70 | 12.77 | 193,654 | -0.39(-2.96%) |
Nov 21, 2005 | 12.96 | 13.16 | 12.86 | 13.16 | 137,961 | +0.23(+1.78%) |
Nov 18, 2005 | 13.11 | 13.11 | 12.86 | 12.93 | 85,943 | -0.01(-0.08%) |
Nov 17, 2005 | 12.73 | 13.08 | 12.71 | 12.94 | 130,893 | +0.28(+2.18%) |
Nov 16, 2005 | 12.67 | 12.70 | 12.51 | 12.66 | 153,510 | -0.04(-0.31%) |
Nov 15, 2005 | 12.82 | 12.88 | 12.59 | 12.70 | 108,559 | +0.01(+0.06%) |
Nov 14, 2005 | 13.06 | 13.06 | 12.66 | 12.70 | 48,343 | -0.33(-2.50%) |
Nov 11, 2005 | 12.79 | 13.06 | 12.70 | 13.02 | 68,697 | +0.23(+1.83%) |
Nov 10, 2005 | 12.95 | 12.95 | 12.63 | 12.79 | 162,839 | -0.16(-1.26%) |
Nov 09, 2005 | 12.66 | 13.03 | 12.66 | 12.95 | 82,833 | +0.29(+2.26%) |
Nov 08, 2005 | 12.91 | 12.97 | 12.64 | 12.66 | 85,094 | -0.33(-2.51%) |
Nov 07, 2005 | 12.93 | 13.07 | 12.88 | 12.99 | 82,833 | +0.06(+0.46%) |
Nov 04, 2005 | 12.96 | 13.05 | 12.82 | 12.93 | 72,655 | -0.03(-0.25%) |
Nov 03, 2005 | 13.03 | 13.23 | 12.95 | 12.96 | 118,171 | -0.10(-0.73%) |
Nov 02, 2005 | 12.63 | 13.06 | 12.63 | 13.06 | 115,910 | +0.43(+3.42%) |
Nov 01, 2005 | 12.59 | 12.63 | 12.45 | 12.62 | 124,956 | -0.02(-0.17%) |
Oct 31, 2005 | 12.20 | 12.72 | 12.20 | 12.65 | 140,505 | +0.53(+4.41%) |
Oct 28, 2005 | 11.51 | 12.20 | 11.51 | 12.11 | 182,629 | +0.57(+4.90%) |
Oct 27, 2005 | 11.92 | 12.01 | 11.55 | 11.55 | 85,377 | -0.42(-3.55%) |
Oct 26, 2005 | 12.20 | 12.33 | 11.85 | 11.97 | 74,634 | -0.20(-1.63%) |
Oct 25, 2005 | 11.99 | 12.17 | 11.85 | 12.17 | 126,935 | +0.18(+1.47%) |
Oct 24, 2005 | 11.96 | 12.05 | 11.94 | 11.99 | 269,420 | -0.04(-0.29%) |
Oct 21, 2005 | 12.03 | 12.14 | 11.99 | 12.03 | 86,791 | -0.00(-0.03%) |
Oct 20, 2005 | 12.39 | 12.39 | 11.85 | 12.03 | 91,314 | -0.35(-2.83%) |
Oct 19, 2005 | 12.16 | 12.38 | 11.78 | 12.38 | 165,666 | +0.21(+1.74%) |
Oct 18, 2005 | 12.39 | 12.43 | 12.09 | 12.17 | 115,627 | -0.20(-1.63%) |
Oct 17, 2005 | 12.43 | 12.43 | 12.26 | 12.37 | 103,470 | -0.05(-0.37%) |
Oct 14, 2005 | 12.34 | 12.42 | 12.07 | 12.42 | 120,998 | +0.11(+0.92%) |
Oct 13, 2005 | 12.29 | 12.35 | 12.09 | 12.30 | 125,239 | -0.02(-0.20%) |
Oct 12, 2005 | 12.66 | 12.69 | 11.93 | 12.33 | 300,518 | -0.33(-2.63%) |
Oct 11, 2005 | 13.23 | 13.37 | 12.56 | 12.66 | 174,996 | -0.52(-3.95%) |
Oct 10, 2005 | 14.18 | 13.57 | 13.00 | 13.18 | 100,361 | -0.31(-2.33%) |
Oct 07, 2005 | 13.26 | 13.51 | 13.23 | 13.49 | 102,057 | +0.19(+1.46%) |
Oct 06, 2005 | 13.55 | 13.60 | 13.16 | 13.30 | 208,072 | -0.28(-2.08%) |
Oct 05, 2005 | 14.15 | 14.15 | 13.58 | 13.58 | 100,078 | -0.59(-4.17%) |
Oct 04, 2005 | 14.59 | 14.62 | 14.17 | 14.17 | 126,935 | -0.36(-2.48%) |
Oct 03, 2005 | 14.54 | 14.75 | 14.48 | 14.53 | 103,188 | -0.04(-0.27%) |
Sep 30, 2005 | 14.52 | 14.57 | 14.48 | 14.57 | 46,646 | +0.02(+0.17%) |
Sep 29, 2005 | 14.33 | 14.55 | 14.09 | 14.55 | 107,146 | +0.22(+1.53%) |
Sep 28, 2005 | 14.44 | 14.45 | 14.17 | 14.33 | 122,412 | -0.10(-0.71%) |
Sep 27, 2005 | 14.33 | 14.50 | 14.24 | 14.43 | 92,162 | +0.07(+0.47%) |
Sep 26, 2005 | 14.13 | 14.36 | 14.05 | 14.36 | 168,493 | +0.27(+1.88%) |
Sep 23, 2005 | 14.10 | 14.10 | 13.88 | 14.10 | 120,998 | +0.15(+1.04%) |
Sep 22, 2005 | 13.80 | 13.97 | 13.62 | 13.95 | 117,040 | +0.24(+1.73%) |
Sep 21, 2005 | 13.80 | 13.82 | 13.65 | 13.72 | 214,292 | -0.11(-0.77%) |
Sep 20, 2005 | 14.01 | 14.10 | 13.80 | 13.82 | 126,935 | -0.23(-1.61%) |
Sep 19, 2005 | 14.17 | 14.22 | 14.04 | 14.05 | 82,267 | -0.16(-1.14%) |
Sep 16, 2005 | 14.10 | 14.23 | 13.99 | 14.21 | 279,880 | +0.18(+1.26%) |
Sep 15, 2005 | 13.90 | 14.09 | 13.89 | 14.04 | 114,213 | +0.18(+1.30%) |
Sep 14, 2005 | 14.29 | 14.44 | 13.84 | 13.86 | 182,911 | -0.39(-2.71%) |
Sep 13, 2005 | 14.67 | 14.68 | 14.24 | 14.24 | 140,788 | -0.40(-2.71%) |
Sep 12, 2005 | 14.47 | 14.65 | 14.41 | 14.64 | 73,503 | +0.16(+1.12%) |
Sep 09, 2005 | 14.15 | 14.47 | 14.15 | 14.47 | 88,204 | +0.38(+2.71%) |
Sep 08, 2005 | 14.11 | 14.21 | 14.02 | 14.09 | 87,639 | -0.02(-0.15%) |
Sep 07, 2005 | 14.18 | 14.18 | 14.06 | 14.11 | 94,989 | -0.05(-0.35%) |
Sep 06, 2005 | 13.97 | 14.29 | 13.96 | 14.16 | 213,161 | +0.19(+1.37%) |
Sep 02, 2005 | 14.04 | 14.15 | 13.94 | 13.97 | 55,693 | -0.13(-0.93%) |