Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.13 | 14.24 | 13.98 | 14.01 | 174,796 | -0.06(-0.46%) |
Nov 29, 2005 | 14.59 | 14.64 | 13.94 | 14.08 | 517,715 | -0.33(-2.26%) |
Nov 28, 2005 | 14.57 | 14.57 | 14.25 | 14.40 | 231,841 | -0.24(-1.65%) |
Nov 25, 2005 | 14.59 | 14.70 | 14.41 | 14.64 | 50,587 | +0.06(+0.38%) |
Nov 23, 2005 | 14.77 | 14.85 | 14.53 | 14.59 | 181,361 | -0.14(-0.95%) |
Nov 22, 2005 | 14.52 | 14.81 | 14.45 | 14.73 | 139,815 | +0.25(+1.73%) |
Nov 21, 2005 | 14.38 | 14.60 | 14.26 | 14.48 | 284,474 | +0.09(+0.65%) |
Nov 18, 2005 | 14.62 | 14.63 | 14.05 | 14.38 | 263,808 | -0.06(-0.39%) |
Nov 17, 2005 | 13.57 | 14.44 | 13.57 | 14.44 | 491,129 | +0.91(+6.73%) |
Nov 16, 2005 | 13.25 | 13.64 | 13.13 | 13.53 | 175,980 | +0.31(+2.32%) |
Nov 15, 2005 | 14.09 | 14.09 | 13.22 | 13.22 | 393,829 | -0.88(-6.26%) |
Nov 14, 2005 | 14.29 | 14.32 | 14.00 | 14.10 | 160,803 | -0.18(-1.24%) |
Nov 11, 2005 | 14.23 | 14.35 | 13.84 | 14.28 | 270,051 | +0.02(+0.13%) |
Nov 10, 2005 | 13.54 | 14.26 | 13.43 | 14.26 | 243,788 | +0.73(+5.43%) |
Nov 09, 2005 | 13.63 | 13.77 | 13.52 | 13.53 | 257,565 | -0.10(-0.75%) |
Nov 08, 2005 | 13.82 | 13.82 | 13.53 | 13.63 | 188,465 | -0.28(-2.00%) |
Nov 07, 2005 | 13.69 | 13.94 | 13.60 | 13.91 | 318,270 | +0.23(+1.70%) |
Nov 04, 2005 | 13.66 | 13.75 | 13.48 | 13.68 | 353,036 | +0.02(+0.14%) |
Nov 03, 2005 | 13.47 | 13.83 | 13.47 | 13.66 | 846,103 | +0.51(+3.89%) |
Nov 02, 2005 | 12.25 | 13.16 | 12.22 | 13.15 | 431,608 | +0.89(+7.28%) |
Nov 01, 2005 | 12.44 | 12.45 | 12.10 | 12.25 | 164,140 | -0.17(-1.35%) |
Oct 31, 2005 | 11.83 | 12.49 | 11.83 | 12.42 | 723,401 | +0.69(+5.86%) |
Oct 28, 2005 | 11.66 | 11.77 | 11.49 | 11.73 | 1,309,894 | +0.25(+2.18%) |
Oct 27, 2005 | 12.11 | 12.12 | 11.48 | 11.48 | 382,205 | -0.59(-4.92%) |
Oct 26, 2005 | 12.36 | 12.49 | 12.03 | 12.08 | 347,762 | -0.35(-2.84%) |
Oct 25, 2005 | 12.53 | 12.63 | 12.24 | 12.43 | 198,905 | -0.20(-1.55%) |
Oct 24, 2005 | 12.69 | 12.77 | 12.43 | 12.63 | 218,064 | +0.03(+0.22%) |
Oct 21, 2005 | 12.54 | 12.77 | 12.53 | 12.60 | 284,043 | +0.09(+0.74%) |
Oct 20, 2005 | 12.73 | 12.90 | 12.43 | 12.51 | 303,955 | -0.19(-1.46%) |
Oct 19, 2005 | 12.22 | 12.69 | 12.11 | 12.69 | 309,660 | +0.47(+3.88%) |
Oct 18, 2005 | 12.52 | 12.59 | 12.19 | 12.22 | 368,643 | -0.32(-2.52%) |
Oct 17, 2005 | 12.44 | 12.71 | 12.25 | 12.53 | 430,316 | +0.09(+0.75%) |
Oct 14, 2005 | 12.77 | 12.77 | 12.44 | 12.44 | 547,314 | -0.30(-2.33%) |
Oct 13, 2005 | 12.68 | 12.77 | 12.35 | 12.74 | 441,618 | +0.03(+0.22%) |
Oct 12, 2005 | 13.01 | 13.09 | 12.51 | 12.71 | 320,531 | -0.35(-2.70%) |
Oct 11, 2005 | 13.17 | 13.25 | 12.88 | 13.06 | 466,051 | -0.02(-0.14%) |
Oct 10, 2005 | 13.24 | 13.36 | 13.02 | 13.08 | 309,660 | -0.06(-0.49%) |
Oct 07, 2005 | 13.40 | 13.61 | 12.98 | 13.15 | 456,902 | -0.34(-2.55%) |
Oct 06, 2005 | 13.24 | 14.02 | 13.10 | 13.49 | 932,855 | +1.31(+10.76%) |
Oct 05, 2005 | 13.01 | 12.87 | 12.11 | 12.18 | 716,513 | -0.83(-6.36%) |
Oct 04, 2005 | 12.98 | 13.17 | 12.96 | 13.01 | 171,028 | +0.03(+0.21%) |
Oct 03, 2005 | 12.87 | 13.05 | 12.87 | 12.98 | 295,883 | +0.09(+0.72%) |
Sep 30, 2005 | 12.95 | 12.97 | 12.79 | 12.89 | 273,710 | -0.06(-0.50%) |
Sep 29, 2005 | 12.90 | 12.98 | 12.61 | 12.95 | 245,511 | +0.06(+0.50%) |
Sep 28, 2005 | 13.19 | 13.28 | 12.76 | 12.89 | 296,851 | -0.30(-2.26%) |
Sep 27, 2005 | 13.32 | 13.32 | 13.04 | 13.18 | 442,264 | -0.05(-0.35%) |
Sep 26, 2005 | 13.56 | 13.56 | 13.07 | 13.23 | 493,389 | -0.05(-0.35%) |
Sep 23, 2005 | 13.31 | 13.42 | 13.10 | 13.28 | 383,496 | +0.06(+0.42%) |
Sep 22, 2005 | 12.99 | 13.45 | 12.91 | 13.22 | 670,231 | +0.46(+3.57%) |
Sep 21, 2005 | 14.22 | 14.22 | 12.77 | 12.77 | 1,624,613 | -2.18(-14.61%) |
Sep 20, 2005 | 15.42 | 15.51 | 14.68 | 14.95 | 472,078 | -0.39(-2.54%) |
Sep 19, 2005 | 15.56 | 15.64 | 15.20 | 15.34 | 214,727 | -0.18(-1.14%) |
Sep 16, 2005 | 15.32 | 15.61 | 15.32 | 15.52 | 421,168 | +0.32(+2.08%) |
Sep 15, 2005 | 15.28 | 15.43 | 15.16 | 15.20 | 231,195 | +0.00(+0.00%) |
Sep 14, 2005 | 15.05 | 15.47 | 14.94 | 15.20 | 593,488 | +0.06(+0.43%) |
Sep 13, 2005 | 15.26 | 15.28 | 15.00 | 15.13 | 117,427 | -0.20(-1.27%) |
Sep 12, 2005 | 15.19 | 15.46 | 15.07 | 15.33 | 141,106 | +0.05(+0.30%) |
Sep 09, 2005 | 15.24 | 15.33 | 15.09 | 15.28 | 152,946 | +0.13(+0.86%) |
Sep 08, 2005 | 15.38 | 15.39 | 15.07 | 15.15 | 206,655 | -0.27(-1.75%) |
Sep 07, 2005 | 15.02 | 15.44 | 15.00 | 15.42 | 159,296 | +0.30(+1.97%) |
Sep 06, 2005 | 15.05 | 15.19 | 14.95 | 15.13 | 346,147 | +0.17(+1.12%) |
Sep 02, 2005 | 15.05 | 15.10 | 14.87 | 14.96 | 517,822 | +0.06(+0.37%) |