Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.02 | 12.14 | 11.91 | 12.11 | 699,671 | +0.23(+1.97%) |
Nov 29, 2005 | 11.79 | 12.30 | 11.87 | 11.87 | 893,787 | +0.08(+0.72%) |
Nov 28, 2005 | 12.28 | 12.28 | 11.74 | 11.79 | 792,889 | -0.50(-4.04%) |
Nov 25, 2005 | 12.19 | 12.35 | 12.07 | 12.29 | 197,955 | +0.08(+0.65%) |
Nov 23, 2005 | 12.02 | 12.30 | 12.02 | 12.21 | 1,291,831 | +0.15(+1.24%) |
Nov 22, 2005 | 12.56 | 12.58 | 11.77 | 12.06 | 2,945,658 | -0.54(-4.32%) |
Nov 21, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 823,820 | -0.17(-1.36%) |
Nov 18, 2005 | 12.84 | 12.84 | 12.64 | 12.77 | 767,078 | +0.13(+1.00%) |
Nov 17, 2005 | 12.49 | 12.66 | 12.45 | 12.65 | 1,374,597 | +0.22(+1.81%) |
Nov 16, 2005 | 12.92 | 12.94 | 12.30 | 12.42 | 1,382,063 | -0.53(-4.09%) |
Nov 15, 2005 | 12.96 | 13.08 | 12.89 | 12.95 | 736,787 | -0.09(-0.68%) |
Nov 14, 2005 | 13.27 | 13.45 | 13.01 | 13.04 | 1,004,284 | -0.14(-1.03%) |
Nov 11, 2005 | 13.27 | 13.36 | 13.13 | 13.18 | 1,588,338 | +0.02(+0.18%) |
Nov 10, 2005 | 13.03 | 13.59 | 12.92 | 13.15 | 1,363,718 | +0.26(+2.04%) |
Nov 09, 2005 | 12.47 | 12.97 | 12.43 | 12.89 | 1,161,923 | +0.42(+3.35%) |
Nov 08, 2005 | 12.47 | 12.55 | 12.24 | 12.47 | 891,654 | -0.06(-0.49%) |
Nov 07, 2005 | 12.52 | 12.61 | 12.42 | 12.54 | 681,539 | +0.01(+0.11%) |
Nov 04, 2005 | 12.78 | 12.78 | 12.35 | 12.52 | 794,596 | -0.17(-1.33%) |
Nov 03, 2005 | 12.66 | 12.90 | 12.62 | 12.69 | 627,570 | +0.08(+0.67%) |
Nov 02, 2005 | 12.42 | 12.77 | 12.42 | 12.61 | 1,081,930 | +0.11(+0.90%) |
Nov 01, 2005 | 12.77 | 12.82 | 12.44 | 12.49 | 718,869 | -0.26(-2.02%) |
Oct 31, 2005 | 12.42 | 12.87 | 12.41 | 12.75 | 928,557 | +0.33(+2.68%) |
Oct 28, 2005 | 12.54 | 12.71 | 12.22 | 12.42 | 775,611 | -0.03(-0.26%) |
Oct 27, 2005 | 12.92 | 12.93 | 12.41 | 12.45 | 521,980 | -0.40(-3.14%) |
Oct 26, 2005 | 12.77 | 13.13 | 12.67 | 12.85 | 1,641,880 | -0.04(-0.29%) |
Oct 25, 2005 | 12.66 | 13.00 | 12.32 | 12.89 | 1,588,338 | +0.75(+6.18%) |
Oct 24, 2005 | 11.92 | 12.31 | 11.92 | 12.14 | 824,033 | +0.22(+1.85%) |
Oct 21, 2005 | 11.95 | 12.09 | 11.84 | 11.92 | 368,820 | -0.08(-0.66%) |
Oct 20, 2005 | 12.19 | 12.34 | 11.86 | 12.00 | 349,622 | -0.23(-1.92%) |
Oct 19, 2005 | 11.96 | 12.28 | 11.68 | 12.24 | 623,731 | +0.21(+1.75%) |
Oct 18, 2005 | 12.35 | 12.39 | 12.02 | 12.02 | 341,303 | -0.39(-3.17%) |
Oct 17, 2005 | 12.27 | 12.43 | 12.09 | 12.42 | 261,523 | +0.15(+1.22%) |
Oct 14, 2005 | 12.39 | 12.40 | 12.08 | 12.27 | 495,529 | -0.07(-0.57%) |
Oct 13, 2005 | 12.40 | 12.44 | 12.04 | 12.34 | 397,618 | -0.09(-0.75%) |
Oct 12, 2005 | 12.62 | 12.84 | 12.26 | 12.43 | 503,208 | -0.19(-1.49%) |
Oct 11, 2005 | 12.28 | 12.91 | 12.26 | 12.62 | 1,458,643 | +0.46(+3.82%) |
Oct 10, 2005 | 12.34 | 12.56 | 12.11 | 12.16 | 625,864 | -0.11(-0.92%) |
Oct 07, 2005 | 12.28 | 12.42 | 12.17 | 12.27 | 648,262 | +0.12(+0.96%) |
Oct 06, 2005 | 12.22 | 12.47 | 11.93 | 12.15 | 725,482 | -0.05(-0.38%) |
Oct 05, 2005 | 12.74 | 12.74 | 12.19 | 12.20 | 525,393 | -0.54(-4.27%) |
Oct 04, 2005 | 12.94 | 13.14 | 12.73 | 12.74 | 486,356 | -0.20(-1.56%) |
Oct 03, 2005 | 12.68 | 13.22 | 12.59 | 12.94 | 766,225 | +0.15(+1.21%) |
Sep 30, 2005 | 12.40 | 12.84 | 12.40 | 12.79 | 616,691 | +0.38(+3.02%) |
Sep 29, 2005 | 12.24 | 12.46 | 12.18 | 12.41 | 476,544 | +0.23(+1.85%) |
Sep 28, 2005 | 12.15 | 12.31 | 11.98 | 12.19 | 605,172 | +0.04(+0.35%) |
Sep 27, 2005 | 12.12 | 12.26 | 11.95 | 12.15 | 430,041 | +0.00(+0.04%) |
Sep 26, 2005 | 12.35 | 12.41 | 12.02 | 12.14 | 348,769 | -0.14(-1.14%) |
Sep 23, 2005 | 12.28 | 12.34 | 12.06 | 12.28 | 279,015 | +0.02(+0.19%) |
Sep 22, 2005 | 12.22 | 12.38 | 12.09 | 12.26 | 382,686 | +0.09(+0.73%) |
Sep 21, 2005 | 12.21 | 12.43 | 12.03 | 12.17 | 487,210 | +0.00(+0.00%) |
Sep 20, 2005 | 12.38 | 12.60 | 12.06 | 12.17 | 526,033 | -0.14(-1.11%) |
Sep 19, 2005 | 12.54 | 12.57 | 12.29 | 12.31 | 192,622 | -0.20(-1.57%) |
Sep 16, 2005 | 12.19 | 12.55 | 12.16 | 12.50 | 1,096,435 | +0.27(+2.18%) |
Sep 15, 2005 | 12.31 | 12.38 | 12.16 | 12.24 | 205,208 | -0.02(-0.19%) |
Sep 14, 2005 | 12.52 | 12.54 | 12.24 | 12.26 | 230,166 | -0.22(-1.73%) |
Sep 13, 2005 | 12.56 | 12.57 | 12.28 | 12.47 | 331,063 | -0.12(-0.97%) |
Sep 12, 2005 | 12.44 | 12.65 | 12.41 | 12.60 | 365,407 | +0.14(+1.09%) |
Sep 09, 2005 | 12.47 | 12.47 | 12.28 | 12.46 | 345,569 | -0.01(-0.08%) |
Sep 08, 2005 | 12.59 | 12.64 | 12.36 | 12.47 | 412,550 | -0.19(-1.48%) |
Sep 07, 2005 | 12.64 | 12.71 | 12.50 | 12.66 | 333,410 | +0.02(+0.19%) |
Sep 06, 2005 | 12.38 | 12.96 | 12.37 | 12.63 | 1,162,990 | +0.33(+2.67%) |
Sep 02, 2005 | 12.24 | 12.39 | 12.24 | 12.31 | 337,676 | +0.14(+1.16%) |