Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.71 | 11.86 | 11.57 | 11.84 | 139,092 | +0.19(+1.66%) |
Nov 29, 2005 | 12.16 | 12.24 | 11.63 | 11.64 | 128,555 | -0.38(-3.19%) |
Nov 28, 2005 | 12.30 | 12.32 | 12.00 | 12.03 | 102,995 | -0.45(-3.62%) |
Nov 25, 2005 | 12.40 | 12.55 | 12.40 | 12.48 | 9,468 | -0.02(-0.18%) |
Nov 23, 2005 | 12.55 | 12.79 | 12.27 | 12.50 | 40,006 | -0.11(-0.85%) |
Nov 22, 2005 | 12.36 | 12.88 | 12.36 | 12.61 | 103,620 | +0.15(+1.23%) |
Nov 21, 2005 | 11.97 | 12.60 | 11.97 | 12.46 | 114,038 | +0.51(+4.23%) |
Nov 18, 2005 | 12.09 | 12.18 | 11.87 | 11.95 | 38,769 | +0.06(+0.51%) |
Nov 17, 2005 | 11.89 | 12.00 | 11.63 | 11.89 | 37,286 | +0.18(+1.57%) |
Nov 16, 2005 | 11.83 | 12.06 | 11.45 | 11.71 | 77,778 | +0.03(+0.26%) |
Nov 15, 2005 | 12.06 | 12.20 | 11.65 | 11.68 | 224,764 | -0.37(-3.11%) |
Nov 14, 2005 | 12.20 | 12.20 | 11.91 | 12.05 | 71,168 | -0.08(-0.69%) |
Nov 11, 2005 | 12.17 | 12.28 | 12.10 | 12.13 | 90,779 | -0.15(-1.18%) |
Nov 10, 2005 | 11.91 | 12.33 | 11.64 | 12.28 | 188,497 | +0.45(+3.82%) |
Nov 09, 2005 | 12.10 | 12.10 | 11.81 | 11.83 | 102,225 | -0.16(-1.34%) |
Nov 08, 2005 | 12.17 | 12.17 | 11.88 | 11.99 | 112,942 | -0.32(-2.61%) |
Nov 07, 2005 | 12.24 | 12.36 | 12.17 | 12.31 | 166,671 | -0.03(-0.25%) |
Nov 04, 2005 | 12.48 | 12.48 | 12.13 | 12.34 | 114,004 | -0.05(-0.37%) |
Nov 03, 2005 | 12.85 | 12.91 | 12.33 | 12.39 | 145,771 | -0.38(-3.00%) |
Nov 02, 2005 | 12.47 | 12.77 | 12.27 | 12.77 | 197,485 | +0.32(+2.58%) |
Nov 01, 2005 | 12.39 | 12.61 | 12.17 | 12.45 | 86,285 | -0.08(-0.67%) |
Oct 31, 2005 | 12.35 | 12.72 | 12.31 | 12.53 | 116,405 | +0.21(+1.74%) |
Oct 28, 2005 | 12.23 | 12.43 | 12.17 | 12.32 | 61,860 | +0.05(+0.44%) |
Oct 27, 2005 | 12.36 | 12.47 | 12.19 | 12.27 | 146,981 | -0.23(-1.84%) |
Oct 26, 2005 | 12.31 | 12.64 | 12.31 | 12.49 | 119,794 | +0.11(+0.86%) |
Oct 25, 2005 | 12.68 | 12.68 | 12.27 | 12.39 | 100,666 | -0.31(-2.47%) |
Oct 24, 2005 | 12.55 | 12.70 | 12.47 | 12.70 | 162,908 | +0.15(+1.22%) |
Oct 21, 2005 | 12.14 | 12.85 | 12.13 | 12.55 | 116,124 | +0.37(+3.08%) |
Oct 20, 2005 | 12.62 | 12.69 | 12.13 | 12.17 | 97,812 | -0.47(-3.75%) |
Oct 19, 2005 | 12.09 | 12.69 | 12.01 | 12.65 | 183,185 | +0.42(+3.44%) |
Oct 18, 2005 | 12.41 | 12.48 | 12.16 | 12.23 | 151,158 | -0.31(-2.44%) |
Oct 17, 2005 | 12.47 | 12.62 | 12.42 | 12.53 | 158,082 | -0.02(-0.12%) |
Oct 14, 2005 | 12.64 | 12.67 | 12.22 | 12.55 | 49,395 | +0.09(+0.74%) |
Oct 13, 2005 | 12.22 | 12.65 | 12.13 | 12.46 | 89,725 | +0.18(+1.43%) |
Oct 12, 2005 | 12.24 | 12.38 | 12.01 | 12.28 | 113,302 | +0.07(+0.56%) |
Oct 11, 2005 | 12.09 | 12.64 | 12.09 | 12.21 | 222,699 | +0.10(+0.82%) |
Oct 10, 2005 | 12.14 | 12.41 | 12.06 | 12.11 | 66,677 | -0.03(-0.25%) |
Oct 07, 2005 | 12.05 | 12.24 | 11.88 | 12.14 | 112,218 | +0.09(+0.76%) |
Oct 06, 2005 | 12.23 | 12.43 | 11.80 | 12.05 | 109,041 | -0.25(-2.05%) |
Oct 05, 2005 | 12.80 | 12.80 | 12.14 | 12.30 | 126,006 | -0.37(-2.96%) |
Oct 04, 2005 | 12.95 | 13.29 | 12.68 | 12.68 | 138,167 | -0.31(-2.36%) |
Oct 03, 2005 | 12.99 | 13.34 | 12.85 | 12.98 | 127,676 | -0.10(-0.76%) |
Sep 30, 2005 | 13.08 | 13.09 | 12.91 | 13.08 | 85,141 | -0.05(-0.35%) |
Sep 29, 2005 | 12.96 | 13.19 | 12.69 | 13.13 | 64,592 | +0.23(+1.78%) |
Sep 28, 2005 | 12.87 | 13.15 | 12.69 | 12.90 | 119,255 | +0.03(+0.24%) |
Sep 27, 2005 | 12.36 | 13.20 | 12.36 | 12.87 | 224,318 | +0.41(+3.32%) |
Sep 26, 2005 | 12.59 | 12.62 | 12.36 | 12.46 | 117,044 | +0.02(+0.12%) |
Sep 23, 2005 | 12.44 | 12.49 | 12.02 | 12.44 | 76,813 | +0.27(+2.20%) |
Sep 22, 2005 | 12.17 | 12.23 | 11.59 | 12.17 | 139,674 | +0.28(+2.31%) |
Sep 21, 2005 | 12.01 | 12.24 | 11.76 | 11.90 | 250,746 | -0.18(-1.46%) |
Sep 20, 2005 | 12.30 | 12.59 | 12.02 | 12.07 | 89,362 | -0.37(-3.01%) |
Sep 19, 2005 | 12.35 | 12.46 | 12.18 | 12.45 | 76,696 | +0.07(+0.56%) |
Sep 16, 2005 | 12.17 | 12.38 | 11.91 | 12.38 | 415,298 | +0.31(+2.53%) |
Sep 15, 2005 | 12.25 | 12.42 | 12.00 | 12.07 | 171,080 | -0.28(-2.29%) |
Sep 14, 2005 | 12.49 | 12.96 | 12.30 | 12.36 | 236,169 | -0.20(-1.58%) |
Sep 13, 2005 | 12.75 | 12.86 | 12.27 | 12.56 | 124,452 | -0.27(-2.09%) |
Sep 12, 2005 | 12.80 | 12.91 | 12.57 | 12.82 | 108,837 | -0.01(-0.06%) |
Sep 09, 2005 | 12.86 | 13.10 | 12.70 | 12.83 | 105,676 | -0.03(-0.24%) |
Sep 08, 2005 | 12.85 | 12.97 | 12.70 | 12.86 | 165,149 | -0.14(-1.06%) |
Sep 07, 2005 | 13.18 | 13.18 | 12.70 | 13.00 | 176,900 | -0.20(-1.51%) |
Sep 06, 2005 | 13.01 | 13.20 | 12.83 | 13.20 | 330,716 | +0.27(+2.07%) |
Sep 02, 2005 | 12.85 | 13.08 | 12.69 | 12.93 | 292,832 | +0.05(+0.36%) |