Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.26 | 15.35 | 15.06 | 15.27 | 861,880 | +0.23(+1.53%) |
Nov 29, 2005 | 15.09 | 15.55 | 15.00 | 15.04 | 1,060,461 | -0.05(-0.31%) |
Nov 28, 2005 | 15.25 | 15.37 | 14.97 | 15.09 | 501,612 | -0.13(-0.87%) |
Nov 25, 2005 | 15.10 | 15.22 | 15.08 | 15.22 | 54,047 | +0.13(+0.83%) |
Nov 23, 2005 | 15.12 | 15.17 | 14.95 | 15.10 | 410,217 | -0.05(-0.35%) |
Nov 22, 2005 | 15.26 | 15.26 | 14.98 | 15.15 | 653,128 | -0.11(-0.73%) |
Nov 21, 2005 | 15.13 | 15.36 | 15.13 | 15.26 | 2,037,573 | +0.15(+1.00%) |
Nov 18, 2005 | 14.79 | 15.14 | 14.67 | 15.11 | 1,630,240 | +0.66(+4.56%) |
Nov 17, 2005 | 14.65 | 14.74 | 14.44 | 14.45 | 840,777 | -0.11(-0.72%) |
Nov 16, 2005 | 14.14 | 14.64 | 14.14 | 14.56 | 1,781,605 | +0.41(+2.93%) |
Nov 15, 2005 | 13.96 | 14.17 | 13.97 | 14.14 | 1,059,853 | +0.18(+1.27%) |
Nov 14, 2005 | 14.33 | 14.44 | 13.87 | 13.96 | 973,923 | +0.41(+3.01%) |
Nov 11, 2005 | 13.33 | 13.72 | 13.37 | 13.56 | 525,448 | +0.23(+1.73%) |
Nov 10, 2005 | 13.22 | 13.38 | 13.06 | 13.32 | 225,756 | +0.11(+0.85%) |
Nov 09, 2005 | 13.09 | 13.31 | 13.09 | 13.21 | 414,012 | +0.12(+0.90%) |
Nov 08, 2005 | 13.15 | 13.24 | 13.04 | 13.09 | 244,733 | -0.13(-1.00%) |
Nov 07, 2005 | 13.10 | 13.29 | 13.05 | 13.23 | 421,299 | +0.13(+0.95%) |
Nov 04, 2005 | 13.31 | 13.40 | 13.02 | 13.10 | 735,718 | -0.14(-1.09%) |
Nov 03, 2005 | 13.47 | 13.48 | 13.20 | 13.25 | 588,908 | -0.17(-1.28%) |
Nov 02, 2005 | 13.30 | 13.49 | 13.23 | 13.42 | 452,271 | +0.10(+0.74%) |
Nov 01, 2005 | 13.36 | 13.42 | 13.13 | 13.32 | 649,333 | -0.05(-0.34%) |
Oct 31, 2005 | 13.40 | 13.48 | 13.29 | 13.36 | 511,632 | -0.01(-0.10%) |
Oct 28, 2005 | 13.24 | 13.38 | 13.20 | 13.38 | 403,233 | +0.27(+2.06%) |
Oct 27, 2005 | 13.21 | 13.24 | 13.10 | 13.11 | 444,072 | -0.13(-0.95%) |
Oct 26, 2005 | 13.18 | 13.36 | 13.07 | 13.23 | 692,298 | +0.06(+0.45%) |
Oct 25, 2005 | 13.11 | 13.33 | 13.11 | 13.17 | 949,177 | +0.07(+0.50%) |
Oct 24, 2005 | 13.01 | 13.27 | 13.01 | 13.11 | 725,243 | +0.13(+0.96%) |
Oct 21, 2005 | 13.07 | 13.08 | 12.82 | 12.98 | 815,424 | +0.08(+0.61%) |
Oct 20, 2005 | 12.94 | 13.04 | 12.81 | 12.90 | 1,065,774 | -0.04(-0.31%) |
Oct 19, 2005 | 12.98 | 13.25 | 12.88 | 12.94 | 2,060,649 | +0.42(+3.37%) |
Oct 18, 2005 | 12.51 | 12.78 | 12.46 | 12.52 | 941,889 | +0.20(+1.66%) |
Oct 17, 2005 | 12.28 | 12.43 | 12.23 | 12.32 | 1,155,955 | +0.11(+0.86%) |
Oct 14, 2005 | 12.13 | 12.32 | 12.04 | 12.21 | 996,089 | +0.08(+0.65%) |
Oct 13, 2005 | 12.34 | 12.38 | 12.05 | 12.13 | 626,863 | -0.18(-1.50%) |
Oct 12, 2005 | 12.22 | 12.49 | 12.17 | 12.32 | 1,560,100 | +0.06(+0.48%) |
Oct 11, 2005 | 12.10 | 12.38 | 12.03 | 12.26 | 1,560,251 | +0.20(+1.69%) |
Oct 10, 2005 | 12.05 | 12.28 | 12.04 | 12.05 | 655,405 | +0.03(+0.27%) |
Oct 07, 2005 | 12.13 | 12.21 | 12.01 | 12.02 | 472,007 | -0.12(-0.98%) |
Oct 06, 2005 | 12.31 | 12.32 | 12.14 | 12.14 | 935,968 | -0.12(-0.97%) |
Oct 05, 2005 | 12.64 | 12.65 | 12.26 | 12.26 | 641,590 | -0.42(-3.32%) |
Oct 04, 2005 | 12.77 | 12.85 | 12.66 | 12.68 | 284,662 | -0.10(-0.77%) |
Oct 03, 2005 | 12.78 | 12.90 | 12.58 | 12.78 | 682,429 | -0.01(-0.05%) |
Sep 30, 2005 | 12.78 | 12.91 | 12.67 | 12.78 | 764,868 | +0.01(+0.05%) |
Sep 29, 2005 | 12.70 | 12.79 | 12.60 | 12.78 | 584,354 | +0.09(+0.73%) |
Sep 28, 2005 | 12.73 | 12.90 | 12.69 | 12.69 | 416,289 | -0.04(-0.31%) |
Sep 27, 2005 | 12.82 | 12.84 | 12.60 | 12.73 | 480,357 | -0.04(-0.31%) |
Sep 26, 2005 | 12.92 | 13.07 | 12.76 | 12.77 | 447,868 | -0.09(-0.67%) |
Sep 23, 2005 | 12.85 | 12.98 | 12.80 | 12.85 | 586,327 | -0.03(-0.26%) |
Sep 22, 2005 | 12.85 | 12.89 | 12.69 | 12.88 | 838,652 | +0.04(+0.31%) |
Sep 21, 2005 | 13.33 | 13.33 | 12.78 | 12.84 | 1,165,368 | -0.49(-3.70%) |
Sep 20, 2005 | 13.50 | 13.59 | 13.33 | 13.34 | 407,332 | -0.13(-0.98%) |
Sep 19, 2005 | 13.69 | 13.79 | 13.38 | 13.47 | 394,427 | -0.20(-1.49%) |
Sep 16, 2005 | 13.85 | 13.90 | 13.55 | 13.67 | 2,291,112 | -0.20(-1.42%) |
Sep 15, 2005 | 13.69 | 13.87 | 13.48 | 13.87 | 485,519 | +0.16(+1.20%) |
Sep 14, 2005 | 13.80 | 13.80 | 13.62 | 13.71 | 575,396 | -0.09(-0.67%) |
Sep 13, 2005 | 14.00 | 14.08 | 13.70 | 13.80 | 790,981 | -0.35(-2.47%) |
Sep 12, 2005 | 14.03 | 14.18 | 13.98 | 14.15 | 296,352 | +0.09(+0.66%) |
Sep 09, 2005 | 14.04 | 14.11 | 13.95 | 14.06 | 527,725 | +0.05(+0.33%) |
Sep 08, 2005 | 14.17 | 14.23 | 13.98 | 14.01 | 435,570 | -0.15(-1.07%) |
Sep 07, 2005 | 13.96 | 14.16 | 13.88 | 14.16 | 650,547 | +0.20(+1.46%) |
Sep 06, 2005 | 13.84 | 14.05 | 13.83 | 13.96 | 278,741 | +0.17(+1.24%) |
Sep 02, 2005 | 13.97 | 14.00 | 13.75 | 13.79 | 367,100 | -0.09(-0.66%) |