Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.96 | 12.96 | 12.88 | 12.92 | 18,205 | -0.05(-0.42%) |
Nov 29, 2005 | 13.01 | 13.02 | 12.88 | 12.97 | 91,029 | -0.04(-0.31%) |
Nov 28, 2005 | 12.96 | 13.06 | 12.92 | 13.01 | 18,502 | +0.05(+0.42%) |
Nov 25, 2005 | 13.08 | 13.09 | 12.92 | 12.96 | 9,028 | -0.01(-0.05%) |
Nov 23, 2005 | 12.90 | 13.03 | 12.86 | 12.96 | 117,968 | -0.08(-0.62%) |
Nov 22, 2005 | 12.86 | 13.06 | 12.84 | 13.05 | 118,116 | +0.16(+1.21%) |
Nov 21, 2005 | 12.90 | 12.97 | 12.82 | 12.89 | 27,827 | +0.08(+0.63%) |
Nov 18, 2005 | 12.84 | 12.87 | 12.76 | 12.81 | 10,065 | +0.01(+0.11%) |
Nov 17, 2005 | 12.67 | 12.80 | 12.66 | 12.80 | 37,744 | +0.09(+0.74%) |
Nov 16, 2005 | 12.71 | 12.77 | 12.65 | 12.70 | 18,205 | -0.11(-0.90%) |
Nov 15, 2005 | 12.87 | 12.88 | 12.75 | 12.82 | 23,238 | +0.06(+0.48%) |
Nov 14, 2005 | 12.79 | 12.85 | 12.70 | 12.76 | 31,675 | -0.04(-0.32%) |
Nov 11, 2005 | 12.69 | 12.80 | 12.68 | 12.80 | 15,097 | +0.05(+0.37%) |
Nov 10, 2005 | 12.69 | 12.75 | 12.61 | 12.75 | 10,953 | +0.14(+1.07%) |
Nov 09, 2005 | 12.63 | 12.74 | 12.57 | 12.61 | 27,975 | -0.04(-0.32%) |
Nov 08, 2005 | 12.63 | 12.70 | 12.60 | 12.65 | 38,336 | -0.08(-0.64%) |
Nov 07, 2005 | 12.72 | 12.74 | 12.61 | 12.74 | 28,863 | +0.14(+1.13%) |
Nov 04, 2005 | 12.69 | 12.77 | 12.57 | 12.59 | 37,004 | -0.14(-1.11%) |
Nov 03, 2005 | 12.81 | 12.84 | 12.67 | 12.74 | 38,188 | -0.08(-0.63%) |
Nov 02, 2005 | 12.64 | 12.82 | 12.64 | 12.82 | 24,274 | +0.19(+1.50%) |
Nov 01, 2005 | 12.63 | 12.69 | 12.57 | 12.63 | 18,354 | -0.04(-0.32%) |
Oct 31, 2005 | 12.58 | 12.67 | 12.58 | 12.67 | 17,613 | +0.05(+0.43%) |
Oct 28, 2005 | 12.65 | 12.65 | 12.55 | 12.61 | 48,401 | -0.04(-0.32%) |
Oct 27, 2005 | 12.66 | 12.74 | 12.63 | 12.65 | 6,068 | -0.02(-0.16%) |
Oct 26, 2005 | 12.69 | 12.76 | 12.67 | 12.67 | 18,205 | +0.01(+0.11%) |
Oct 25, 2005 | 12.67 | 12.79 | 12.66 | 12.66 | 17,021 | -0.01(-0.11%) |
Oct 24, 2005 | 12.55 | 12.71 | 12.55 | 12.67 | 57,726 | +0.15(+1.19%) |
Oct 21, 2005 | 12.58 | 12.59 | 12.49 | 12.53 | 47,957 | +0.06(+0.49%) |
Oct 20, 2005 | 12.70 | 12.70 | 12.46 | 12.46 | 68,827 | -0.20(-1.60%) |
Oct 19, 2005 | 12.51 | 12.67 | 12.48 | 12.67 | 33,451 | -0.01(-0.05%) |
Oct 18, 2005 | 12.67 | 12.71 | 12.67 | 12.67 | 17,169 | -0.12(-0.95%) |
Oct 17, 2005 | 12.88 | 12.88 | 12.78 | 12.80 | 12,729 | -0.15(-1.15%) |
Oct 14, 2005 | 12.82 | 12.95 | 12.78 | 12.94 | 14,949 | +0.15(+1.16%) |
Oct 13, 2005 | 12.62 | 12.82 | 12.61 | 12.80 | 48,105 | -0.05(-0.37%) |
Oct 12, 2005 | 12.92 | 12.97 | 12.82 | 12.84 | 17,761 | -0.03(-0.21%) |
Oct 11, 2005 | 13.00 | 13.00 | 12.87 | 12.87 | 49,733 | -0.06(-0.47%) |
Oct 10, 2005 | 13.00 | 13.01 | 12.91 | 12.93 | 14,801 | -0.07(-0.52%) |
Oct 07, 2005 | 13.02 | 13.07 | 12.98 | 13.00 | 23,682 | -0.07(-0.52%) |
Oct 06, 2005 | 13.01 | 13.09 | 12.98 | 13.07 | 53,729 | +0.11(+0.89%) |
Oct 05, 2005 | 13.03 | 13.03 | 12.94 | 12.95 | 46,329 | +0.01(+0.05%) |
Oct 04, 2005 | 12.97 | 13.04 | 12.94 | 12.94 | 23,386 | +0.01(+0.05%) |
Oct 03, 2005 | 12.89 | 12.95 | 12.86 | 12.94 | 44,996 | +0.02(+0.16%) |
Sep 30, 2005 | 12.97 | 13.01 | 12.92 | 12.92 | 19,538 | -0.10(-0.78%) |
Sep 29, 2005 | 12.87 | 13.07 | 12.86 | 13.02 | 75,044 | +0.07(+0.52%) |
Sep 28, 2005 | 12.92 | 12.99 | 12.92 | 12.95 | 12,581 | +0.03(+0.21%) |
Sep 27, 2005 | 12.88 | 12.92 | 12.84 | 12.92 | 11,841 | +0.03(+0.26%) |
Sep 26, 2005 | 12.94 | 12.95 | 12.85 | 12.89 | 43,664 | +0.05(+0.42%) |
Sep 23, 2005 | 12.84 | 12.89 | 12.82 | 12.84 | 23,090 | -0.09(-0.68%) |
Sep 22, 2005 | 12.93 | 12.94 | 12.83 | 12.92 | 10,953 | -0.03(-0.26%) |
Sep 21, 2005 | 12.92 | 13.01 | 12.90 | 12.96 | 16,873 | +0.14(+1.11%) |
Sep 20, 2005 | 12.93 | 12.97 | 12.80 | 12.82 | 16,133 | -0.03(-0.21%) |
Sep 19, 2005 | 12.93 | 12.94 | 12.84 | 12.84 | 31,675 | -0.10(-0.78%) |
Sep 16, 2005 | 12.88 | 13.00 | 12.88 | 12.94 | 25,310 | +0.05(+0.42%) |
Sep 15, 2005 | 12.89 | 12.91 | 12.86 | 12.89 | 17,465 | -0.05(-0.37%) |
Sep 14, 2005 | 13.01 | 13.01 | 12.90 | 12.94 | 18,946 | +0.06(+0.47%) |
Sep 13, 2005 | 12.99 | 12.99 | 12.87 | 12.88 | 30,195 | -0.05(-0.37%) |
Sep 12, 2005 | 13.02 | 13.02 | 12.91 | 12.92 | 27,382 | -0.15(-1.14%) |
Sep 09, 2005 | 13.07 | 13.08 | 12.97 | 13.07 | 18,205 | +0.07(+0.57%) |
Sep 08, 2005 | 13.06 | 13.06 | 12.94 | 13.00 | 17,909 | -0.11(-0.82%) |
Sep 07, 2005 | 13.13 | 13.13 | 13.01 | 13.11 | 44,552 | -0.03(-0.21%) |
Sep 06, 2005 | 13.17 | 13.17 | 13.07 | 13.13 | 30,787 | +0.09(+0.67%) |
Sep 02, 2005 | 13.04 | 13.06 | 12.98 | 13.05 | 13,321 | +0.03(+0.26%) |