Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.68 | 11.75 | 11.67 | 11.75 | 12,038 | +0.07(+0.62%) |
Nov 29, 2005 | 11.67 | 11.69 | 11.65 | 11.68 | 14,578 | +0.01(+0.08%) |
Nov 28, 2005 | 11.67 | 11.72 | 11.66 | 11.67 | 14,246 | +0.01(+0.08%) |
Nov 25, 2005 | 11.68 | 11.68 | 11.66 | 11.66 | 1,325 | -0.02(-0.15%) |
Nov 23, 2005 | 11.68 | 11.68 | 11.64 | 11.68 | 20,210 | -0.02(-0.15%) |
Nov 22, 2005 | 11.73 | 11.77 | 11.70 | 11.70 | 18,222 | -0.09(-0.77%) |
Nov 21, 2005 | 11.88 | 11.88 | 11.75 | 11.79 | 15,903 | -0.01(-0.08%) |
Nov 18, 2005 | 11.86 | 11.91 | 11.78 | 11.80 | 21,536 | -0.07(-0.61%) |
Nov 17, 2005 | 11.80 | 11.87 | 11.80 | 11.87 | 6,516 | +0.06(+0.54%) |
Nov 16, 2005 | 11.73 | 11.82 | 11.73 | 11.81 | 4,748 | +0.07(+0.62%) |
Nov 15, 2005 | 11.69 | 11.77 | 11.70 | 11.73 | 15,240 | +0.00(+0.00%) |
Nov 14, 2005 | 11.86 | 11.87 | 11.65 | 11.73 | 22,971 | -0.14(-1.14%) |
Nov 11, 2005 | 11.91 | 11.91 | 11.87 | 11.87 | 11,154 | -0.05(-0.46%) |
Nov 10, 2005 | 11.92 | 11.92 | 11.91 | 11.92 | 5,742 | +0.00(+0.00%) |
Nov 09, 2005 | 11.96 | 12.00 | 11.92 | 11.92 | 10,602 | -0.05(-0.38%) |
Nov 08, 2005 | 12.04 | 12.04 | 11.97 | 11.97 | 5,080 | +0.01(+0.08%) |
Nov 07, 2005 | 11.91 | 11.99 | 11.91 | 11.96 | 3,755 | +0.01(+0.08%) |
Nov 04, 2005 | 11.95 | 11.99 | 11.90 | 11.95 | 23,965 | +0.01(+0.08%) |
Nov 03, 2005 | 11.92 | 11.94 | 11.89 | 11.94 | 14,136 | +0.01(+0.08%) |
Nov 02, 2005 | 11.92 | 12.00 | 11.92 | 11.93 | 9,387 | +0.01(+0.08%) |
Nov 01, 2005 | 11.97 | 12.03 | 11.92 | 11.92 | 16,897 | +0.03(+0.23%) |
Oct 31, 2005 | 12.04 | 12.04 | 11.90 | 11.90 | 15,461 | -0.07(-0.60%) |
Oct 28, 2005 | 11.96 | 11.97 | 11.92 | 11.97 | 8,614 | +0.06(+0.49%) |
Oct 27, 2005 | 11.94 | 11.98 | 11.87 | 11.91 | 9,056 | -0.02(-0.18%) |
Oct 26, 2005 | 11.99 | 11.99 | 11.92 | 11.93 | 6,736 | -0.08(-0.68%) |
Oct 25, 2005 | 11.93 | 12.13 | 11.93 | 12.02 | 34,457 | +0.08(+0.68%) |
Oct 24, 2005 | 11.90 | 11.93 | 11.78 | 11.93 | 13,694 | -0.02(-0.15%) |
Oct 21, 2005 | 11.83 | 11.95 | 11.82 | 11.95 | 8,945 | +0.10(+0.84%) |
Oct 20, 2005 | 11.82 | 11.86 | 11.80 | 11.85 | 11,154 | +0.04(+0.31%) |
Oct 19, 2005 | 11.89 | 11.89 | 11.80 | 11.82 | 21,756 | -0.07(-0.61%) |
Oct 18, 2005 | 11.89 | 12.00 | 11.89 | 11.89 | 8,504 | +0.00(+0.00%) |
Oct 17, 2005 | 11.84 | 11.90 | 11.84 | 11.89 | 4,969 | -0.03(-0.23%) |
Oct 14, 2005 | 11.96 | 12.08 | 11.91 | 11.92 | 17,228 | -0.10(-0.83%) |
Oct 13, 2005 | 12.14 | 12.14 | 11.95 | 12.02 | 15,903 | -0.14(-1.19%) |
Oct 12, 2005 | 12.14 | 12.21 | 12.14 | 12.16 | 15,351 | -0.05(-0.37%) |
Oct 11, 2005 | 12.22 | 12.22 | 12.21 | 12.21 | 4,528 | -0.02(-0.15%) |
Oct 10, 2005 | 12.21 | 12.25 | 12.21 | 12.22 | 7,620 | -0.03(-0.22%) |
Oct 07, 2005 | 12.28 | 12.28 | 12.20 | 12.25 | 3,202 | +0.00(+0.00%) |
Oct 06, 2005 | 12.30 | 12.30 | 12.25 | 12.25 | 6,736 | -0.04(-0.29%) |
Oct 05, 2005 | 12.34 | 12.34 | 12.22 | 12.29 | 13,805 | +0.00(+0.00%) |
Oct 04, 2005 | 12.29 | 12.31 | 12.29 | 12.29 | 9,056 | +0.01(+0.07%) |
Oct 03, 2005 | 12.31 | 12.31 | 12.23 | 12.28 | 15,351 | -0.01(-0.07%) |
Sep 30, 2005 | 12.25 | 12.29 | 12.21 | 12.29 | 8,504 | +0.05(+0.37%) |
Sep 29, 2005 | 12.20 | 12.26 | 12.17 | 12.24 | 9,277 | +0.00(+0.00%) |
Sep 28, 2005 | 12.06 | 12.24 | 12.03 | 12.24 | 9,829 | +0.13(+1.05%) |
Sep 27, 2005 | 12.27 | 12.31 | 12.10 | 12.12 | 15,461 | -0.07(-0.59%) |
Sep 26, 2005 | 12.29 | 12.29 | 12.19 | 12.19 | 14,467 | -0.12(-0.96%) |
Sep 23, 2005 | 12.31 | 12.41 | 12.20 | 12.31 | 16,345 | -0.10(-0.80%) |
Sep 22, 2005 | 12.45 | 12.47 | 12.34 | 12.40 | 32,469 | -0.05(-0.36%) |
Sep 21, 2005 | 12.48 | 12.48 | 12.44 | 12.45 | 20,100 | -0.01(-0.07%) |
Sep 20, 2005 | 12.39 | 12.49 | 12.35 | 12.46 | 17,449 | +0.08(+0.66%) |
Sep 19, 2005 | 12.42 | 12.47 | 12.35 | 12.38 | 14,578 | -0.06(-0.51%) |
Sep 16, 2005 | 12.50 | 12.50 | 12.42 | 12.44 | 9,056 | -0.05(-0.36%) |
Sep 15, 2005 | 12.52 | 12.55 | 12.45 | 12.49 | 11,927 | -0.05(-0.43%) |
Sep 14, 2005 | 12.63 | 12.63 | 12.50 | 12.54 | 18,333 | -0.04(-0.29%) |
Sep 13, 2005 | 12.62 | 12.62 | 12.58 | 12.58 | 7,620 | -0.05(-0.36%) |
Sep 12, 2005 | 12.63 | 12.63 | 12.57 | 12.62 | 10,381 | +0.00(+0.00%) |
Sep 09, 2005 | 12.62 | 12.63 | 12.58 | 12.62 | 7,399 | -0.01(-0.07%) |
Sep 08, 2005 | 12.59 | 12.63 | 12.58 | 12.63 | 11,817 | +0.01(+0.07%) |
Sep 07, 2005 | 12.60 | 12.62 | 12.57 | 12.62 | 6,957 | +0.00(+0.00%) |
Sep 06, 2005 | 12.61 | 12.63 | 12.59 | 12.62 | 4,969 | +0.00(+0.00%) |
Sep 02, 2005 | 12.55 | 12.62 | 12.50 | 12.62 | 11,596 | +0.06(+0.50%) |