Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.26 | 13.27 | 13.16 | 13.16 | 49,729 | -0.09(-0.66%) |
Nov 29, 2005 | 13.32 | 13.37 | 13.23 | 13.25 | 74,366 | -0.05(-0.36%) |
Nov 28, 2005 | 13.43 | 13.43 | 13.30 | 13.30 | 111,321 | -0.14(-1.01%) |
Nov 25, 2005 | 13.45 | 13.45 | 13.39 | 13.43 | 60,223 | +0.01(+0.05%) |
Nov 23, 2005 | 13.35 | 13.46 | 13.34 | 13.43 | 115,428 | +0.07(+0.52%) |
Nov 22, 2005 | 13.25 | 13.36 | 13.23 | 13.36 | 97,178 | +0.08(+0.61%) |
Nov 21, 2005 | 13.19 | 13.28 | 13.19 | 13.28 | 151,014 | +0.06(+0.48%) |
Nov 18, 2005 | 13.20 | 13.23 | 13.13 | 13.21 | 208,044 | +0.05(+0.38%) |
Nov 17, 2005 | 13.02 | 13.16 | 13.02 | 13.16 | 357,690 | +0.18(+1.38%) |
Nov 16, 2005 | 12.99 | 13.03 | 12.94 | 12.98 | 55,660 | -0.01(-0.10%) |
Nov 15, 2005 | 13.16 | 13.16 | 12.98 | 13.00 | 287,885 | -0.16(-1.23%) |
Nov 14, 2005 | 13.18 | 13.21 | 13.14 | 13.16 | 176,563 | +0.02(+0.13%) |
Nov 11, 2005 | 13.11 | 13.16 | 13.11 | 13.14 | 183,407 | +0.03(+0.22%) |
Nov 10, 2005 | 12.93 | 13.13 | 12.91 | 13.11 | 222,187 | +0.19(+1.46%) |
Nov 09, 2005 | 12.91 | 12.96 | 12.86 | 12.92 | 60,679 | +0.03(+0.22%) |
Nov 08, 2005 | 12.95 | 12.95 | 12.88 | 12.89 | 150,558 | -0.10(-0.74%) |
Nov 07, 2005 | 13.01 | 13.02 | 12.94 | 12.99 | 155,576 | +0.08(+0.59%) |
Nov 04, 2005 | 12.91 | 12.92 | 12.87 | 12.91 | 82,578 | +0.03(+0.22%) |
Nov 03, 2005 | 12.98 | 12.98 | 12.83 | 12.89 | 273,742 | +0.04(+0.32%) |
Nov 02, 2005 | 12.62 | 12.86 | 12.62 | 12.84 | 114,971 | +0.21(+1.63%) |
Nov 01, 2005 | 12.66 | 12.67 | 12.60 | 12.64 | 95,809 | +0.04(+0.28%) |
Oct 31, 2005 | 12.54 | 12.70 | 12.54 | 12.60 | 2,250,618 | +0.18(+1.45%) |
Oct 28, 2005 | 12.31 | 12.45 | 12.29 | 12.42 | 286,517 | +0.20(+1.65%) |
Oct 27, 2005 | 12.41 | 12.43 | 12.21 | 12.22 | 158,314 | -0.25(-2.02%) |
Oct 26, 2005 | 12.54 | 12.60 | 12.46 | 12.47 | 3,446,872 | -0.10(-0.78%) |
Oct 25, 2005 | 12.62 | 12.65 | 12.52 | 12.57 | 1,067,139 | -0.10(-0.78%) |
Oct 24, 2005 | 12.60 | 12.67 | 12.53 | 12.67 | 52,923 | +0.19(+1.55%) |
Oct 21, 2005 | 12.58 | 12.58 | 12.48 | 12.48 | 46,992 | -0.01(-0.09%) |
Oct 20, 2005 | 12.59 | 12.68 | 12.43 | 12.49 | 67,066 | -0.13(-1.06%) |
Oct 19, 2005 | 12.32 | 12.62 | 12.30 | 12.62 | 719,486 | +0.25(+2.00%) |
Oct 18, 2005 | 12.49 | 12.49 | 12.37 | 12.38 | 118,621 | -0.11(-0.90%) |
Oct 17, 2005 | 12.45 | 12.50 | 12.42 | 12.49 | 2,684,500 | +0.01(+0.09%) |
Oct 14, 2005 | 12.44 | 12.50 | 12.37 | 12.48 | 138,696 | +0.13(+1.07%) |
Oct 13, 2005 | 12.32 | 12.37 | 12.28 | 12.34 | 78,016 | -0.00(-0.02%) |
Oct 12, 2005 | 12.48 | 12.50 | 12.30 | 12.35 | 1,273,814 | -0.14(-1.12%) |
Oct 11, 2005 | 12.55 | 12.60 | 12.48 | 12.49 | 93,528 | -0.06(-0.45%) |
Oct 10, 2005 | 12.62 | 12.64 | 12.54 | 12.54 | 48,817 | -0.05(-0.43%) |
Oct 07, 2005 | 12.58 | 12.64 | 12.57 | 12.60 | 88,053 | +0.04(+0.31%) |
Oct 06, 2005 | 12.58 | 12.70 | 12.47 | 12.56 | 218,537 | -0.01(-0.10%) |
Oct 05, 2005 | 12.69 | 12.70 | 12.57 | 12.57 | 159,226 | -0.16(-1.22%) |
Oct 04, 2005 | 12.79 | 12.86 | 12.73 | 12.73 | 108,584 | -0.05(-0.39%) |
Oct 03, 2005 | 12.86 | 12.86 | 12.76 | 12.78 | 47,904 | -0.00(-0.03%) |
Sep 30, 2005 | 12.71 | 12.80 | 12.70 | 12.78 | 67,523 | +0.08(+0.62%) |
Sep 29, 2005 | 12.56 | 12.71 | 12.51 | 12.70 | 167,895 | +0.12(+0.98%) |
Sep 28, 2005 | 12.67 | 12.69 | 12.56 | 12.58 | 52,011 | -0.06(-0.47%) |
Sep 27, 2005 | 12.65 | 12.69 | 12.59 | 12.64 | 167,439 | +0.00(+0.02%) |
Sep 26, 2005 | 12.76 | 12.76 | 12.59 | 12.64 | 218,993 | -0.01(-0.09%) |
Sep 23, 2005 | 12.65 | 12.72 | 12.56 | 12.65 | 106,759 | +0.03(+0.24%) |
Sep 22, 2005 | 12.45 | 12.64 | 12.39 | 12.62 | 113,603 | +0.16(+1.28%) |
Sep 21, 2005 | 12.61 | 12.61 | 12.43 | 12.46 | 442,093 | -0.19(-1.51%) |
Sep 20, 2005 | 12.85 | 12.87 | 12.65 | 12.65 | 132,308 | -0.17(-1.33%) |
Sep 19, 2005 | 12.99 | 12.99 | 12.80 | 12.82 | 220,818 | -0.17(-1.28%) |
Sep 16, 2005 | 12.98 | 13.01 | 12.95 | 12.99 | 53,379 | +0.04(+0.31%) |
Sep 15, 2005 | 12.93 | 12.97 | 12.90 | 12.95 | 100,372 | +0.02(+0.12%) |
Sep 14, 2005 | 13.07 | 13.08 | 12.92 | 12.93 | 117,252 | -0.12(-0.96%) |
Sep 13, 2005 | 13.19 | 13.19 | 13.04 | 13.06 | 139,608 | -0.16(-1.19%) |
Sep 12, 2005 | 13.15 | 13.24 | 13.15 | 13.21 | 46,079 | +0.04(+0.32%) |
Sep 09, 2005 | 13.12 | 13.19 | 13.11 | 13.17 | 45,623 | +0.09(+0.69%) |
Sep 08, 2005 | 13.11 | 13.14 | 13.06 | 13.08 | 48,361 | -0.10(-0.76%) |
Sep 07, 2005 | 13.10 | 13.21 | 13.08 | 13.18 | 80,297 | +0.10(+0.74%) |
Sep 06, 2005 | 12.91 | 13.11 | 12.91 | 13.09 | 172,001 | +0.21(+1.63%) |
Sep 02, 2005 | 12.98 | 12.98 | 12.86 | 12.88 | 75,279 | -0.04(-0.31%) |