Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.76 | 12.81 | 12.76 | 12.78 | 60,953 | +0.08(+0.64%) |
Nov 29, 2005 | 12.66 | 12.77 | 12.66 | 12.70 | 18,545 | -0.08(-0.63%) |
Nov 28, 2005 | 12.78 | 12.92 | 12.78 | 12.78 | 35,360 | +0.05(+0.38%) |
Nov 25, 2005 | 12.70 | 12.74 | 12.70 | 12.73 | 1,978 | +0.04(+0.32%) |
Nov 23, 2005 | 12.67 | 12.69 | 12.67 | 12.69 | 8,407 | +0.12(+0.97%) |
Nov 22, 2005 | 12.58 | 12.58 | 12.54 | 12.57 | 7,541 | -0.06(-0.45%) |
Nov 21, 2005 | 12.69 | 12.72 | 12.58 | 12.63 | 18,051 | +0.01(+0.07%) |
Nov 18, 2005 | 12.59 | 12.66 | 12.54 | 12.62 | 26,458 | +0.07(+0.58%) |
Nov 17, 2005 | 12.54 | 12.62 | 12.49 | 12.54 | 12,734 | +0.09(+0.71%) |
Nov 16, 2005 | 12.50 | 12.60 | 12.46 | 12.46 | 8,778 | +0.00(+0.00%) |
Nov 15, 2005 | 12.45 | 12.53 | 12.43 | 12.46 | 14,589 | -0.04(-0.32%) |
Nov 14, 2005 | 12.39 | 12.57 | 12.39 | 12.50 | 14,342 | -0.06(-0.45%) |
Nov 11, 2005 | 12.54 | 12.55 | 12.52 | 12.55 | 7,294 | +0.15(+1.17%) |
Nov 10, 2005 | 12.36 | 12.41 | 12.32 | 12.41 | 8,654 | +0.11(+0.86%) |
Nov 09, 2005 | 12.31 | 12.41 | 12.30 | 12.30 | 13,352 | +0.09(+0.73%) |
Nov 08, 2005 | 12.27 | 12.30 | 12.21 | 12.21 | 20,647 | -0.04(-0.33%) |
Nov 07, 2005 | 12.21 | 12.25 | 12.21 | 12.25 | 9,520 | +0.00(+0.00%) |
Nov 04, 2005 | 12.26 | 12.32 | 12.24 | 12.25 | 27,818 | +0.06(+0.46%) |
Nov 03, 2005 | 12.34 | 12.34 | 12.18 | 12.20 | 5,563 | -0.11(-0.85%) |
Nov 02, 2005 | 12.21 | 12.30 | 12.21 | 12.30 | 20,894 | +0.11(+0.93%) |
Nov 01, 2005 | 12.17 | 12.21 | 12.05 | 12.19 | 31,651 | +0.15(+1.21%) |
Oct 31, 2005 | 12.08 | 12.13 | 11.98 | 12.04 | 37,956 | +0.15(+1.29%) |
Oct 28, 2005 | 11.80 | 11.89 | 11.77 | 11.89 | 25,593 | +0.02(+0.20%) |
Oct 27, 2005 | 11.97 | 11.97 | 11.87 | 11.87 | 18,422 | -0.17(-1.41%) |
Oct 26, 2005 | 12.01 | 12.10 | 11.97 | 12.04 | 10,014 | +0.04(+0.34%) |
Oct 25, 2005 | 12.04 | 12.04 | 11.96 | 11.99 | 14,589 | +0.02(+0.20%) |
Oct 24, 2005 | 11.87 | 12.01 | 11.85 | 11.97 | 20,647 | +0.09(+0.75%) |
Oct 21, 2005 | 11.97 | 11.97 | 11.87 | 11.88 | 28,560 | -0.09(-0.74%) |
Oct 20, 2005 | 12.01 | 12.04 | 11.97 | 11.97 | 19,658 | -0.09(-0.74%) |
Oct 19, 2005 | 12.12 | 12.12 | 11.78 | 12.06 | 48,837 | -0.21(-1.71%) |
Oct 18, 2005 | 12.37 | 12.38 | 12.27 | 12.27 | 14,589 | -0.11(-0.91%) |
Oct 17, 2005 | 12.41 | 12.43 | 12.37 | 12.38 | 4,327 | +0.01(+0.07%) |
Oct 14, 2005 | 12.25 | 12.37 | 12.25 | 12.37 | 33,629 | +0.12(+0.99%) |
Oct 13, 2005 | 12.47 | 12.51 | 12.17 | 12.25 | 59,593 | -0.27(-2.19%) |
Oct 12, 2005 | 12.66 | 12.66 | 12.53 | 12.53 | 26,334 | -0.23(-1.78%) |
Oct 11, 2005 | 12.76 | 12.80 | 12.72 | 12.76 | 20,152 | +0.06(+0.51%) |
Oct 10, 2005 | 12.71 | 12.78 | 12.69 | 12.69 | 49,578 | +0.03(+0.26%) |
Oct 07, 2005 | 12.63 | 12.66 | 12.62 | 12.66 | 50,444 | +0.08(+0.64%) |
Oct 06, 2005 | 12.82 | 12.82 | 12.58 | 12.58 | 24,233 | -0.33(-2.57%) |
Oct 05, 2005 | 13.06 | 13.06 | 12.91 | 12.91 | 44,509 | -0.22(-1.66%) |
Oct 04, 2005 | 13.08 | 13.21 | 13.06 | 13.13 | 26,829 | +0.06(+0.43%) |
Oct 03, 2005 | 13.12 | 13.12 | 12.90 | 13.07 | 29,178 | -0.04(-0.31%) |
Sep 30, 2005 | 12.98 | 13.18 | 12.94 | 13.11 | 57,615 | +0.25(+1.95%) |
Sep 29, 2005 | 12.84 | 12.98 | 12.82 | 12.86 | 51,309 | +0.12(+0.95%) |
Sep 28, 2005 | 12.77 | 12.79 | 12.72 | 12.74 | 15,454 | +0.09(+0.70%) |
Sep 27, 2005 | 12.66 | 12.76 | 12.60 | 12.65 | 25,593 | -0.08(-0.64%) |
Sep 26, 2005 | 12.73 | 12.78 | 12.65 | 12.73 | 51,927 | +0.16(+1.29%) |
Sep 23, 2005 | 12.57 | 12.86 | 12.52 | 12.57 | 25,469 | -0.26(-2.02%) |
Sep 22, 2005 | 12.90 | 12.90 | 12.83 | 12.83 | 17,556 | -0.12(-0.94%) |
Sep 21, 2005 | 12.96 | 12.99 | 12.91 | 12.95 | 13,352 | -0.02(-0.19%) |
Sep 20, 2005 | 12.97 | 13.09 | 12.97 | 12.97 | 45,127 | +0.10(+0.75%) |
Sep 19, 2005 | 12.93 | 12.93 | 12.86 | 12.88 | 14,218 | -0.04(-0.31%) |
Sep 16, 2005 | 12.85 | 12.92 | 12.85 | 12.92 | 8,778 | +0.10(+0.76%) |
Sep 15, 2005 | 12.81 | 12.90 | 12.80 | 12.82 | 9,891 | -0.02(-0.19%) |
Sep 14, 2005 | 12.82 | 12.87 | 12.82 | 12.84 | 20,276 | +0.05(+0.38%) |
Sep 13, 2005 | 12.83 | 12.83 | 12.71 | 12.80 | 64,786 | -0.07(-0.57%) |
Sep 12, 2005 | 12.89 | 12.92 | 12.84 | 12.87 | 42,407 | -0.01(-0.06%) |
Sep 09, 2005 | 12.87 | 12.88 | 12.85 | 12.88 | 102,866 | +0.02(+0.13%) |
Sep 08, 2005 | 12.87 | 12.89 | 12.83 | 12.86 | 36,349 | -0.02(-0.19%) |
Sep 07, 2005 | 12.83 | 12.88 | 12.81 | 12.88 | 15,207 | +0.10(+0.76%) |
Sep 06, 2005 | 12.66 | 12.80 | 12.66 | 12.79 | 45,498 | +0.02(+0.13%) |
Sep 02, 2005 | 12.70 | 12.77 | 12.70 | 12.77 | 16,938 | +0.15(+1.22%) |