Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.40 | 14.40 | 14.33 | 14.35 | 14,748 | -0.04(-0.28%) |
Nov 29, 2005 | 14.40 | 14.40 | 14.27 | 14.39 | 9,123 | +0.06(+0.39%) |
Nov 28, 2005 | 14.39 | 14.44 | 14.30 | 14.33 | 22,746 | -0.14(-0.94%) |
Nov 25, 2005 | 14.37 | 14.47 | 14.30 | 14.47 | 12,748 | +0.10(+0.67%) |
Nov 23, 2005 | 14.39 | 14.44 | 14.30 | 14.37 | 14,748 | -0.02(-0.17%) |
Nov 22, 2005 | 14.48 | 14.48 | 14.18 | 14.39 | 30,495 | -0.09(-0.61%) |
Nov 21, 2005 | 14.47 | 14.53 | 14.40 | 14.48 | 33,245 | +0.02(+0.17%) |
Nov 18, 2005 | 13.93 | 14.66 | 13.80 | 14.46 | 70,865 | +0.53(+3.79%) |
Nov 17, 2005 | 13.54 | 13.94 | 13.54 | 13.93 | 12,498 | +0.39(+2.90%) |
Nov 16, 2005 | 13.54 | 13.67 | 13.51 | 13.54 | 17,247 | -0.16(-1.17%) |
Nov 15, 2005 | 14.02 | 14.10 | 13.69 | 13.70 | 28,371 | -0.35(-2.51%) |
Nov 14, 2005 | 14.08 | 14.10 | 13.89 | 14.05 | 14,123 | +0.04(+0.29%) |
Nov 11, 2005 | 14.07 | 14.12 | 13.93 | 14.01 | 14,123 | -0.06(-0.45%) |
Nov 10, 2005 | 13.92 | 14.12 | 13.90 | 14.07 | 9,873 | +0.08(+0.57%) |
Nov 09, 2005 | 13.88 | 14.16 | 13.83 | 13.99 | 26,246 | +0.11(+0.81%) |
Nov 08, 2005 | 13.84 | 14.03 | 13.64 | 13.88 | 10,498 | +0.12(+0.87%) |
Nov 07, 2005 | 13.24 | 13.76 | 13.24 | 13.76 | 26,621 | +0.50(+3.74%) |
Nov 04, 2005 | 13.00 | 13.28 | 12.93 | 13.27 | 29,995 | +0.26(+2.03%) |
Nov 03, 2005 | 12.76 | 13.07 | 12.76 | 13.00 | 76,489 | +0.32(+2.52%) |
Nov 02, 2005 | 12.72 | 12.79 | 12.65 | 12.68 | 94,862 | +0.00(+0.00%) |
Nov 01, 2005 | 12.71 | 12.80 | 12.64 | 12.68 | 43,244 | -0.03(-0.25%) |
Oct 31, 2005 | 12.81 | 12.81 | 12.70 | 12.71 | 40,119 | -0.07(-0.56%) |
Oct 28, 2005 | 12.79 | 12.80 | 12.72 | 12.79 | 57,867 | +0.06(+0.50%) |
Oct 27, 2005 | 12.81 | 12.81 | 12.72 | 12.72 | 43,494 | -0.09(-0.69%) |
Oct 26, 2005 | 12.84 | 12.88 | 12.72 | 12.81 | 24,746 | +0.03(+0.25%) |
Oct 25, 2005 | 12.80 | 12.87 | 12.72 | 12.78 | 28,246 | -0.02(-0.19%) |
Oct 24, 2005 | 12.82 | 12.92 | 12.72 | 12.80 | 35,495 | +0.02(+0.13%) |
Oct 21, 2005 | 12.74 | 12.84 | 12.68 | 12.79 | 50,618 | +0.02(+0.13%) |
Oct 20, 2005 | 13.10 | 13.16 | 12.72 | 12.77 | 20,122 | -0.25(-1.91%) |
Oct 19, 2005 | 12.87 | 13.05 | 12.79 | 13.02 | 8,873 | +0.14(+1.06%) |
Oct 18, 2005 | 12.89 | 13.04 | 12.73 | 12.88 | 10,748 | -0.01(-0.06%) |
Oct 17, 2005 | 13.00 | 13.10 | 12.84 | 12.89 | 60,991 | -0.11(-0.86%) |
Oct 14, 2005 | 13.11 | 13.16 | 13.00 | 13.00 | 54,742 | -0.10(-0.79%) |
Oct 13, 2005 | 13.20 | 13.28 | 13.11 | 13.11 | 21,372 | -0.16(-1.21%) |
Oct 12, 2005 | 13.32 | 13.42 | 13.21 | 13.27 | 17,997 | -0.04(-0.30%) |
Oct 11, 2005 | 13.32 | 13.40 | 13.28 | 13.31 | 9,998 | +0.02(+0.18%) |
Oct 10, 2005 | 13.39 | 13.47 | 13.26 | 13.28 | 11,623 | -0.10(-0.78%) |
Oct 07, 2005 | 13.37 | 13.43 | 13.35 | 13.39 | 11,623 | +0.06(+0.42%) |
Oct 06, 2005 | 13.50 | 13.60 | 13.28 | 13.33 | 21,622 | -0.14(-1.01%) |
Oct 05, 2005 | 13.95 | 13.95 | 13.46 | 13.47 | 13,623 | -0.48(-3.44%) |
Oct 04, 2005 | 13.96 | 14.08 | 13.92 | 13.95 | 11,248 | +0.00(+0.00%) |
Oct 03, 2005 | 13.90 | 14.08 | 13.64 | 13.95 | 34,995 | +0.04(+0.29%) |
Sep 30, 2005 | 13.92 | 13.99 | 13.87 | 13.91 | 6,749 | -0.07(-0.52%) |
Sep 29, 2005 | 13.84 | 14.00 | 13.81 | 13.98 | 17,622 | +0.18(+1.28%) |
Sep 28, 2005 | 13.92 | 14.02 | 13.74 | 13.80 | 15,122 | -0.12(-0.86%) |
Sep 27, 2005 | 13.60 | 14.08 | 13.60 | 13.92 | 36,745 | +0.33(+2.41%) |
Sep 26, 2005 | 13.65 | 13.65 | 13.56 | 13.59 | 17,997 | +0.00(+0.00%) |
Sep 23, 2005 | 13.59 | 14.08 | 13.26 | 13.59 | 64,366 | -0.44(-3.14%) |
Sep 22, 2005 | 14.04 | 14.20 | 13.91 | 14.03 | 20,872 | +0.04(+0.29%) |
Sep 21, 2005 | 14.00 | 14.16 | 13.92 | 13.99 | 26,996 | -0.04(-0.29%) |
Sep 20, 2005 | 14.12 | 14.31 | 13.96 | 14.03 | 17,747 | -0.06(-0.45%) |
Sep 19, 2005 | 14.07 | 14.39 | 14.04 | 14.10 | 55,367 | -0.02(-0.17%) |
Sep 16, 2005 | 14.19 | 14.20 | 14.00 | 14.12 | 37,244 | -0.06(-0.45%) |
Sep 15, 2005 | 14.24 | 14.24 | 14.17 | 14.19 | 8,373 | +0.00(+0.00%) |
Sep 14, 2005 | 14.18 | 14.29 | 14.18 | 14.19 | 9,748 | +0.01(+0.06%) |
Sep 13, 2005 | 14.29 | 14.40 | 14.17 | 14.18 | 13,498 | -0.10(-0.73%) |
Sep 12, 2005 | 14.17 | 14.38 | 14.17 | 14.28 | 41,494 | +0.09(+0.62%) |
Sep 09, 2005 | 14.28 | 14.36 | 14.17 | 14.19 | 21,872 | -0.02(-0.17%) |
Sep 08, 2005 | 14.22 | 14.29 | 14.13 | 14.22 | 22,496 | +0.00(+0.00%) |
Sep 07, 2005 | 14.36 | 14.48 | 14.17 | 14.22 | 30,995 | +0.02(+0.11%) |
Sep 06, 2005 | 14.19 | 14.40 | 14.17 | 14.20 | 19,122 | +0.01(+0.06%) |
Sep 02, 2005 | 14.36 | 14.40 | 14.16 | 14.19 | 14,373 | -0.10(-0.73%) |