Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.25 | 13.37 | 13.11 | 13.19 | 755,366 | +0.09(+0.68%) |
Nov 29, 2005 | 13.12 | 13.25 | 13.05 | 13.10 | 641,609 | +0.06(+0.43%) |
Nov 28, 2005 | 13.21 | 13.29 | 13.04 | 13.04 | 891,994 | -0.22(-1.65%) |
Nov 25, 2005 | 13.13 | 13.26 | 13.09 | 13.26 | 218,283 | +0.12(+0.91%) |
Nov 23, 2005 | 13.14 | 13.32 | 13.11 | 13.14 | 1,308,097 | -0.05(-0.38%) |
Nov 22, 2005 | 13.04 | 13.22 | 13.04 | 13.19 | 888,182 | +0.07(+0.53%) |
Nov 21, 2005 | 12.89 | 13.13 | 12.89 | 13.12 | 1,205,576 | +0.23(+1.75%) |
Nov 18, 2005 | 12.78 | 12.92 | 12.71 | 12.89 | 1,426,468 | +0.11(+0.86%) |
Nov 17, 2005 | 12.39 | 12.80 | 12.39 | 12.78 | 1,501,302 | +0.40(+3.22%) |
Nov 16, 2005 | 12.64 | 12.69 | 12.36 | 12.38 | 1,167,457 | -0.20(-1.56%) |
Nov 15, 2005 | 12.73 | 12.74 | 12.56 | 12.58 | 1,059,117 | -0.15(-1.15%) |
Nov 14, 2005 | 12.79 | 12.82 | 12.67 | 12.73 | 1,451,948 | -0.07(-0.52%) |
Nov 11, 2005 | 12.63 | 12.81 | 12.50 | 12.79 | 959,405 | +0.19(+1.48%) |
Nov 10, 2005 | 12.63 | 12.78 | 12.49 | 12.61 | 2,169,596 | -0.05(-0.37%) |
Nov 09, 2005 | 12.69 | 12.80 | 12.59 | 12.65 | 1,138,767 | -0.04(-0.29%) |
Nov 08, 2005 | 12.79 | 12.86 | 12.68 | 12.69 | 1,543,835 | -0.15(-1.14%) |
Nov 07, 2005 | 12.87 | 12.98 | 12.68 | 12.84 | 1,533,403 | -0.03(-0.23%) |
Nov 04, 2005 | 12.78 | 12.89 | 12.74 | 12.87 | 1,498,493 | +0.12(+0.96%) |
Nov 03, 2005 | 12.73 | 12.86 | 12.63 | 12.74 | 1,078,377 | +0.11(+0.89%) |
Nov 02, 2005 | 12.46 | 12.68 | 12.39 | 12.63 | 1,694,307 | +0.11(+0.90%) |
Nov 01, 2005 | 12.61 | 12.71 | 12.42 | 12.52 | 1,726,407 | -0.15(-1.18%) |
Oct 31, 2005 | 12.62 | 12.83 | 12.62 | 12.67 | 1,457,766 | +0.07(+0.53%) |
Oct 28, 2005 | 12.43 | 12.65 | 12.36 | 12.60 | 2,247,038 | +0.22(+1.80%) |
Oct 27, 2005 | 12.69 | 12.69 | 12.29 | 12.38 | 1,727,009 | -0.39(-3.07%) |
Oct 26, 2005 | 13.03 | 13.04 | 12.66 | 12.77 | 2,684,408 | -0.25(-1.94%) |
Oct 25, 2005 | 13.29 | 14.04 | 12.96 | 13.02 | 5,436,830 | -0.09(-0.66%) |
Oct 24, 2005 | 12.99 | 13.41 | 12.99 | 13.11 | 2,104,592 | +0.14(+1.10%) |
Oct 21, 2005 | 12.85 | 12.98 | 12.72 | 12.97 | 1,382,530 | +0.12(+0.91%) |
Oct 20, 2005 | 12.90 | 13.11 | 12.76 | 12.85 | 1,653,579 | -0.05(-0.39%) |
Oct 19, 2005 | 12.10 | 12.91 | 12.09 | 12.90 | 2,678,991 | +0.80(+6.65%) |
Oct 18, 2005 | 12.34 | 12.34 | 12.04 | 12.10 | 1,209,588 | -0.25(-2.02%) |
Oct 17, 2005 | 12.33 | 12.42 | 12.17 | 12.34 | 1,025,211 | -0.01(-0.11%) |
Oct 14, 2005 | 12.30 | 12.44 | 12.16 | 12.36 | 755,366 | +0.06(+0.49%) |
Oct 13, 2005 | 12.22 | 12.36 | 12.19 | 12.30 | 740,920 | +0.04(+0.33%) |
Oct 12, 2005 | 12.32 | 12.39 | 12.20 | 12.26 | 1,271,783 | -0.06(-0.49%) |
Oct 11, 2005 | 12.55 | 12.68 | 12.28 | 12.32 | 1,242,692 | -0.24(-1.88%) |
Oct 10, 2005 | 12.44 | 12.59 | 12.38 | 12.55 | 943,756 | +0.14(+1.12%) |
Oct 07, 2005 | 12.53 | 12.71 | 12.33 | 12.41 | 1,251,119 | -0.09(-0.69%) |
Oct 06, 2005 | 12.46 | 12.65 | 12.38 | 12.50 | 1,527,585 | +0.04(+0.32%) |
Oct 05, 2005 | 12.38 | 12.61 | 12.31 | 12.46 | 2,159,564 | +0.18(+1.43%) |
Oct 04, 2005 | 12.40 | 12.43 | 12.24 | 12.28 | 845,648 | -0.12(-0.96%) |
Oct 03, 2005 | 12.49 | 12.60 | 12.27 | 12.40 | 1,135,557 | -0.08(-0.61%) |
Sep 30, 2005 | 12.29 | 12.50 | 12.29 | 12.48 | 992,308 | +0.15(+1.19%) |
Sep 29, 2005 | 12.26 | 12.42 | 12.18 | 12.33 | 1,334,179 | +0.04(+0.30%) |
Sep 28, 2005 | 12.46 | 12.51 | 12.20 | 12.30 | 1,197,150 | -0.08(-0.62%) |
Sep 27, 2005 | 12.54 | 12.55 | 12.29 | 12.37 | 932,320 | -0.19(-1.48%) |
Sep 26, 2005 | 12.60 | 12.73 | 12.45 | 12.56 | 1,092,823 | +0.05(+0.37%) |
Sep 23, 2005 | 12.59 | 12.77 | 12.29 | 12.51 | 2,608,972 | +0.27(+2.17%) |
Sep 22, 2005 | 12.17 | 12.30 | 11.90 | 12.25 | 2,140,304 | +0.08(+0.66%) |
Sep 21, 2005 | 12.33 | 12.33 | 12.05 | 12.17 | 2,759,243 | -0.32(-2.58%) |
Sep 20, 2005 | 12.54 | 12.66 | 12.43 | 12.49 | 2,797,763 | -0.05(-0.42%) |
Sep 19, 2005 | 12.80 | 12.80 | 12.42 | 12.54 | 1,370,894 | -0.23(-1.80%) |
Sep 16, 2005 | 12.65 | 12.87 | 12.62 | 12.77 | 1,356,047 | +0.13(+1.00%) |
Sep 15, 2005 | 12.69 | 12.82 | 12.53 | 12.65 | 1,317,727 | -0.01(-0.11%) |
Sep 14, 2005 | 12.88 | 12.88 | 12.61 | 12.66 | 1,345,815 | -0.22(-1.70%) |
Sep 13, 2005 | 12.94 | 12.96 | 12.88 | 12.88 | 897,611 | -0.14(-1.07%) |
Sep 12, 2005 | 12.96 | 13.04 | 12.85 | 13.02 | 1,407,007 | +0.08(+0.59%) |
Sep 09, 2005 | 12.79 | 12.98 | 12.76 | 12.94 | 3,330,031 | +0.42(+3.32%) |
Sep 08, 2005 | 12.76 | 12.76 | 12.51 | 12.53 | 2,113,821 | -0.23(-1.82%) |
Sep 07, 2005 | 12.69 | 12.94 | 12.53 | 12.76 | 3,931,515 | +0.47(+3.78%) |
Sep 06, 2005 | 12.11 | 12.33 | 12.11 | 12.29 | 1,932,653 | +0.27(+2.27%) |
Sep 02, 2005 | 12.17 | 12.28 | 11.91 | 12.02 | 3,422,520 | -0.08(-0.63%) |