Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.62 | 13.75 | 13.58 | 13.69 | 44,817 | +0.10(+0.75%) |
Nov 29, 2005 | 13.48 | 13.60 | 13.46 | 13.59 | 110,081 | +0.10(+0.75%) |
Nov 28, 2005 | 13.63 | 13.63 | 13.47 | 13.48 | 52,459 | -0.07(-0.50%) |
Nov 25, 2005 | 13.61 | 13.61 | 13.52 | 13.55 | 27,675 | -0.05(-0.39%) |
Nov 23, 2005 | 13.45 | 13.67 | 13.43 | 13.61 | 103,679 | +0.14(+1.04%) |
Nov 22, 2005 | 13.27 | 13.47 | 13.21 | 13.47 | 91,700 | +0.28(+2.13%) |
Nov 21, 2005 | 13.01 | 13.19 | 12.91 | 13.18 | 73,732 | +0.20(+1.57%) |
Nov 18, 2005 | 13.01 | 13.03 | 12.94 | 12.98 | 28,708 | +0.02(+0.15%) |
Nov 17, 2005 | 13.07 | 13.11 | 12.90 | 12.96 | 63,818 | -0.06(-0.45%) |
Nov 16, 2005 | 12.93 | 13.05 | 12.86 | 13.02 | 65,470 | +0.15(+1.13%) |
Nov 15, 2005 | 13.19 | 13.20 | 12.85 | 12.87 | 52,872 | -0.32(-2.42%) |
Nov 14, 2005 | 13.44 | 13.53 | 13.17 | 13.19 | 32,219 | -0.24(-1.80%) |
Nov 11, 2005 | 13.24 | 13.44 | 13.24 | 13.44 | 61,340 | +0.21(+1.57%) |
Nov 10, 2005 | 13.16 | 13.24 | 13.01 | 13.23 | 61,340 | +0.07(+0.55%) |
Nov 09, 2005 | 12.83 | 13.17 | 12.83 | 13.16 | 60,514 | +0.17(+1.34%) |
Nov 08, 2005 | 13.07 | 13.07 | 12.88 | 12.98 | 40,686 | -0.09(-0.70%) |
Nov 07, 2005 | 12.92 | 13.09 | 12.92 | 13.07 | 168,530 | +0.18(+1.43%) |
Nov 04, 2005 | 12.95 | 13.02 | 12.83 | 12.89 | 30,979 | -0.09(-0.67%) |
Nov 03, 2005 | 12.93 | 13.07 | 12.89 | 12.98 | 53,698 | +0.02(+0.19%) |
Nov 02, 2005 | 12.86 | 12.95 | 12.74 | 12.95 | 35,936 | +0.08(+0.60%) |
Nov 01, 2005 | 13.04 | 13.04 | 12.62 | 12.87 | 83,645 | -0.17(-1.34%) |
Oct 31, 2005 | 12.88 | 13.11 | 12.87 | 13.05 | 62,785 | +0.07(+0.56%) |
Oct 28, 2005 | 12.73 | 12.98 | 12.73 | 12.98 | 37,175 | +0.31(+2.45%) |
Oct 27, 2005 | 13.07 | 13.07 | 12.66 | 12.67 | 32,632 | -0.33(-2.57%) |
Oct 26, 2005 | 12.93 | 13.12 | 12.92 | 13.00 | 13,424 | +0.02(+0.19%) |
Oct 25, 2005 | 13.13 | 13.19 | 12.91 | 12.98 | 27,881 | -0.20(-1.54%) |
Oct 24, 2005 | 13.03 | 13.18 | 13.03 | 13.18 | 54,111 | +0.18(+1.38%) |
Oct 21, 2005 | 12.86 | 13.03 | 12.85 | 13.00 | 34,077 | +0.17(+1.32%) |
Oct 20, 2005 | 13.07 | 13.07 | 12.81 | 12.83 | 24,164 | -0.24(-1.85%) |
Oct 19, 2005 | 12.97 | 13.09 | 12.87 | 13.07 | 33,045 | +0.11(+0.82%) |
Oct 18, 2005 | 13.17 | 13.22 | 12.96 | 12.97 | 37,588 | -0.23(-1.72%) |
Oct 17, 2005 | 13.32 | 13.38 | 13.19 | 13.19 | 83,645 | -0.17(-1.30%) |
Oct 14, 2005 | 13.02 | 13.37 | 12.93 | 13.37 | 53,698 | +0.39(+2.98%) |
Oct 13, 2005 | 13.09 | 13.22 | 12.81 | 12.98 | 120,202 | +0.21(+1.67%) |
Oct 12, 2005 | 13.00 | 13.05 | 12.70 | 12.77 | 51,220 | -0.22(-1.71%) |
Oct 11, 2005 | 13.27 | 13.27 | 12.97 | 12.99 | 62,579 | -0.28(-2.12%) |
Oct 10, 2005 | 13.56 | 13.56 | 13.27 | 13.27 | 28,294 | -0.24(-1.76%) |
Oct 07, 2005 | 13.41 | 13.51 | 13.34 | 13.51 | 45,850 | +0.07(+0.50%) |
Oct 06, 2005 | 13.18 | 13.44 | 13.07 | 13.44 | 73,938 | +0.19(+1.46%) |
Oct 05, 2005 | 13.80 | 13.80 | 13.25 | 13.25 | 75,384 | -0.36(-2.63%) |
Oct 04, 2005 | 13.72 | 13.85 | 13.58 | 13.61 | 67,123 | -0.10(-0.74%) |
Oct 03, 2005 | 13.75 | 13.85 | 13.65 | 13.71 | 54,731 | +0.03(+0.21%) |
Sep 30, 2005 | 13.53 | 13.68 | 13.46 | 13.68 | 43,371 | +0.07(+0.53%) |
Sep 29, 2005 | 13.41 | 13.61 | 13.19 | 13.61 | 80,547 | +0.18(+1.37%) |
Sep 28, 2005 | 13.62 | 13.62 | 13.42 | 13.42 | 37,588 | -0.49(-3.52%) |
Sep 27, 2005 | 13.91 | 13.91 | 13.73 | 13.91 | 34,284 | +0.04(+0.28%) |
Sep 26, 2005 | 13.87 | 13.94 | 13.83 | 13.87 | 25,816 | +0.05(+0.35%) |
Sep 23, 2005 | 13.82 | 13.82 | 13.61 | 13.82 | 27,055 | +0.08(+0.60%) |
Sep 22, 2005 | 13.92 | 13.92 | 13.65 | 13.74 | 60,101 | -0.17(-1.22%) |
Sep 21, 2005 | 14.04 | 14.17 | 13.91 | 13.91 | 63,405 | -0.18(-1.27%) |
Sep 20, 2005 | 14.19 | 14.25 | 14.03 | 14.09 | 70,221 | -0.15(-1.02%) |
Sep 19, 2005 | 14.36 | 14.36 | 14.20 | 14.23 | 26,229 | -0.19(-1.34%) |
Sep 16, 2005 | 14.32 | 14.45 | 14.28 | 14.43 | 90,254 | +0.19(+1.33%) |
Sep 15, 2005 | 14.23 | 14.38 | 14.23 | 14.24 | 16,522 | -0.02(-0.14%) |
Sep 14, 2005 | 14.72 | 14.72 | 14.16 | 14.26 | 43,784 | -0.49(-3.32%) |
Sep 13, 2005 | 14.89 | 14.89 | 14.72 | 14.75 | 14,250 | -0.07(-0.46%) |
Sep 12, 2005 | 14.70 | 14.89 | 14.68 | 14.82 | 17,555 | +0.12(+0.79%) |
Sep 09, 2005 | 14.67 | 14.76 | 14.67 | 14.70 | 21,892 | +0.00(+0.03%) |
Sep 08, 2005 | 15.01 | 15.03 | 14.65 | 14.70 | 25,196 | -0.31(-2.10%) |
Sep 07, 2005 | 14.79 | 15.05 | 14.79 | 15.01 | 30,360 | +0.10(+0.65%) |
Sep 06, 2005 | 14.50 | 14.91 | 14.50 | 14.91 | 33,664 | +0.44(+3.01%) |
Sep 02, 2005 | 14.65 | 14.66 | 14.48 | 14.48 | 17,968 | -0.13(-0.90%) |