Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.78 | 14.86 | 14.55 | 14.67 | 435,566 | -0.08(-0.53%) |
Nov 29, 2005 | 14.82 | 15.01 | 14.65 | 14.75 | 349,456 | -0.06(-0.43%) |
Nov 28, 2005 | 15.07 | 15.18 | 14.79 | 14.82 | 527,563 | -0.26(-1.70%) |
Nov 25, 2005 | 15.32 | 15.32 | 14.91 | 15.07 | 812,926 | +0.14(+0.92%) |
Nov 23, 2005 | 14.23 | 14.99 | 14.23 | 14.94 | 842,792 | +0.82(+5.82%) |
Nov 22, 2005 | 14.08 | 14.26 | 13.87 | 14.11 | 588,385 | -0.15(-1.06%) |
Nov 21, 2005 | 13.62 | 14.36 | 13.58 | 14.27 | 465,432 | +0.72(+5.28%) |
Nov 18, 2005 | 13.60 | 13.67 | 13.38 | 13.55 | 243,943 | -0.05(-0.40%) |
Nov 17, 2005 | 13.36 | 13.63 | 13.33 | 13.61 | 128,184 | +0.31(+2.31%) |
Nov 16, 2005 | 13.07 | 13.30 | 12.98 | 13.30 | 193,367 | +0.24(+1.83%) |
Nov 15, 2005 | 13.03 | 13.35 | 13.03 | 13.06 | 95,702 | +0.10(+0.78%) |
Nov 14, 2005 | 13.14 | 13.31 | 12.96 | 12.96 | 103,332 | -0.44(-3.25%) |
Nov 11, 2005 | 13.40 | 13.69 | 13.26 | 13.39 | 243,071 | +0.02(+0.17%) |
Nov 10, 2005 | 13.26 | 13.37 | 13.03 | 13.37 | 604,953 | +0.12(+0.90%) |
Nov 09, 2005 | 13.35 | 13.46 | 13.18 | 13.25 | 1,899,444 | +0.14(+1.08%) |
Nov 08, 2005 | 13.14 | 13.19 | 12.84 | 13.11 | 381,502 | +0.27(+2.07%) |
Nov 07, 2005 | 12.75 | 12.94 | 12.75 | 12.84 | 691,281 | +0.11(+0.86%) |
Nov 04, 2005 | 12.82 | 12.83 | 12.55 | 12.73 | 187,045 | +0.00(+0.04%) |
Nov 03, 2005 | 12.82 | 13.24 | 12.70 | 12.73 | 667,737 | +0.03(+0.22%) |
Nov 02, 2005 | 12.78 | 12.82 | 12.67 | 12.70 | 71,722 | -0.15(-1.14%) |
Nov 01, 2005 | 12.84 | 13.03 | 12.71 | 12.85 | 470,446 | +0.21(+1.63%) |
Oct 31, 2005 | 12.20 | 12.70 | 12.18 | 12.64 | 283,401 | +0.62(+5.15%) |
Oct 28, 2005 | 11.83 | 12.21 | 11.67 | 12.02 | 574,433 | +0.12(+1.00%) |
Oct 27, 2005 | 11.94 | 11.98 | 11.83 | 11.90 | 275,335 | -0.03(-0.27%) |
Oct 26, 2005 | 12.08 | 12.19 | 11.93 | 11.94 | 206,229 | -0.14(-1.18%) |
Oct 25, 2005 | 12.33 | 12.33 | 12.08 | 12.08 | 272,719 | -0.25(-2.01%) |
Oct 24, 2005 | 12.04 | 12.39 | 12.04 | 12.33 | 263,345 | +0.39(+3.27%) |
Oct 21, 2005 | 11.79 | 12.20 | 11.79 | 11.94 | 520,150 | +0.22(+1.92%) |
Oct 20, 2005 | 11.93 | 12.05 | 11.71 | 11.71 | 1,289,913 | -0.14(-1.20%) |
Oct 19, 2005 | 11.88 | 11.88 | 11.67 | 11.85 | 617,815 | -0.10(-0.81%) |
Oct 18, 2005 | 12.06 | 12.20 | 11.93 | 11.95 | 703,926 | -0.06(-0.53%) |
Oct 17, 2005 | 11.93 | 12.34 | 11.91 | 12.01 | 315,883 | +0.07(+0.58%) |
Oct 14, 2005 | 12.16 | 12.16 | 11.87 | 11.94 | 413,984 | -0.16(-1.29%) |
Oct 13, 2005 | 12.18 | 12.18 | 12.02 | 12.10 | 599,285 | -0.05(-0.42%) |
Oct 12, 2005 | 12.50 | 12.57 | 12.06 | 12.15 | 342,261 | -0.33(-2.61%) |
Oct 11, 2005 | 12.25 | 12.48 | 12.17 | 12.48 | 2,306,889 | +0.23(+1.87%) |
Oct 10, 2005 | 12.50 | 12.50 | 12.23 | 12.25 | 428,154 | -0.20(-1.59%) |
Oct 07, 2005 | 12.29 | 12.45 | 12.29 | 12.44 | 138,430 | +0.31(+2.57%) |
Oct 06, 2005 | 12.63 | 12.63 | 12.02 | 12.13 | 404,174 | -0.50(-3.96%) |
Oct 05, 2005 | 13.08 | 13.08 | 12.63 | 12.63 | 338,337 | -0.44(-3.40%) |
Oct 04, 2005 | 13.21 | 13.30 | 13.07 | 13.08 | 288,633 | -0.23(-1.72%) |
Oct 03, 2005 | 13.23 | 13.42 | 13.14 | 13.31 | 218,655 | +0.06(+0.49%) |
Sep 30, 2005 | 12.89 | 13.39 | 12.73 | 13.24 | 283,837 | +0.33(+2.56%) |
Sep 29, 2005 | 12.89 | 13.09 | 12.83 | 12.91 | 318,499 | +0.00(+0.04%) |
Sep 28, 2005 | 12.61 | 12.91 | 12.61 | 12.91 | 313,703 | +0.39(+3.08%) |
Sep 27, 2005 | 12.63 | 12.84 | 12.38 | 12.52 | 493,772 | -0.07(-0.58%) |
Sep 26, 2005 | 12.66 | 12.66 | 12.44 | 12.60 | 330,271 | -0.13(-1.04%) |
Sep 23, 2005 | 12.73 | 12.87 | 12.36 | 12.73 | 190,097 | +0.34(+2.78%) |
Sep 22, 2005 | 12.41 | 12.47 | 12.28 | 12.39 | 258,331 | -0.08(-0.63%) |
Sep 21, 2005 | 12.35 | 12.54 | 12.32 | 12.46 | 238,929 | +0.22(+1.84%) |
Sep 20, 2005 | 12.29 | 12.32 | 12.11 | 12.24 | 241,981 | +0.05(+0.41%) |
Sep 19, 2005 | 12.12 | 12.25 | 11.98 | 12.19 | 768,018 | +0.06(+0.53%) |
Sep 16, 2005 | 12.24 | 12.24 | 11.99 | 12.12 | 881,161 | -0.11(-0.94%) |
Sep 15, 2005 | 11.80 | 12.35 | 11.80 | 12.24 | 503,146 | +0.53(+4.55%) |
Sep 14, 2005 | 11.70 | 11.78 | 11.61 | 11.71 | 358,830 | +0.06(+0.47%) |
Sep 13, 2005 | 11.81 | 11.84 | 11.57 | 11.65 | 294,519 | -0.23(-1.93%) |
Sep 12, 2005 | 11.71 | 11.90 | 11.71 | 11.88 | 150,420 | +0.17(+1.45%) |
Sep 09, 2005 | 11.57 | 11.88 | 11.56 | 11.71 | 475,896 | +0.14(+1.23%) |
Sep 08, 2005 | 11.81 | 11.82 | 11.50 | 11.57 | 1,112,896 | -0.27(-2.29%) |
Sep 07, 2005 | 11.79 | 11.92 | 11.77 | 11.84 | 243,289 | +0.10(+0.82%) |
Sep 06, 2005 | 11.35 | 11.89 | 11.29 | 11.74 | 686,485 | +0.41(+3.64%) |
Sep 02, 2005 | 11.21 | 11.39 | 11.21 | 11.33 | 534,757 | +0.16(+1.40%) |