Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.01 | 13.32 | 12.78 | 13.21 | 15,169 | +0.36(+2.81%) |
Nov 29, 2005 | 12.90 | 12.93 | 12.81 | 12.85 | 7,423 | -0.26(-1.98%) |
Nov 28, 2005 | 12.96 | 13.21 | 12.96 | 13.11 | 7,737 | +0.28(+2.16%) |
Nov 25, 2005 | 13.00 | 13.19 | 12.80 | 12.83 | 10,476 | -0.21(-1.61%) |
Nov 23, 2005 | 12.41 | 13.06 | 12.41 | 13.04 | 10,634 | +0.43(+3.39%) |
Nov 22, 2005 | 12.16 | 12.75 | 12.16 | 12.61 | 47,987 | +0.25(+2.03%) |
Nov 21, 2005 | 12.23 | 12.57 | 12.23 | 12.36 | 26,461 | +0.11(+0.89%) |
Nov 18, 2005 | 11.71 | 12.50 | 11.71 | 12.25 | 12,612 | +0.41(+3.47%) |
Nov 17, 2005 | 11.92 | 12.01 | 11.58 | 11.84 | 26,988 | -0.06(-0.49%) |
Nov 16, 2005 | 11.92 | 12.02 | 11.81 | 11.90 | 9,362 | -0.06(-0.49%) |
Nov 15, 2005 | 12.30 | 12.38 | 11.96 | 11.96 | 36,100 | -0.44(-3.52%) |
Nov 14, 2005 | 12.71 | 12.96 | 12.33 | 12.39 | 38,842 | -0.50(-3.90%) |
Nov 11, 2005 | 12.88 | 13.01 | 12.70 | 12.90 | 28,479 | -0.16(-1.22%) |
Nov 10, 2005 | 13.15 | 13.30 | 13.01 | 13.06 | 14,111 | -0.18(-1.33%) |
Nov 09, 2005 | 13.30 | 13.42 | 13.11 | 13.23 | 11,167 | -0.25(-1.87%) |
Nov 08, 2005 | 13.33 | 13.51 | 13.33 | 13.48 | 9,301 | +0.07(+0.50%) |
Nov 07, 2005 | 13.63 | 13.64 | 13.34 | 13.42 | 12,633 | -0.21(-1.54%) |
Nov 04, 2005 | 14.50 | 14.50 | 13.63 | 13.63 | 47,871 | -0.55(-3.85%) |
Nov 03, 2005 | 13.31 | 14.46 | 13.31 | 14.17 | 23,082 | +0.74(+5.49%) |
Nov 02, 2005 | 13.78 | 13.91 | 13.31 | 13.43 | 24,529 | -0.54(-3.84%) |
Nov 01, 2005 | 13.94 | 14.31 | 12.97 | 13.97 | 19,597 | +0.09(+0.66%) |
Oct 31, 2005 | 13.79 | 14.15 | 13.70 | 13.88 | 20,439 | -0.07(-0.48%) |
Oct 28, 2005 | 13.55 | 13.98 | 13.48 | 13.94 | 6,485 | +0.71(+5.39%) |
Oct 27, 2005 | 13.42 | 13.53 | 13.23 | 13.23 | 7,577 | -0.31(-2.29%) |
Oct 26, 2005 | 14.13 | 14.19 | 13.48 | 13.54 | 8,773 | -0.50(-3.58%) |
Oct 25, 2005 | 13.05 | 14.22 | 12.78 | 14.05 | 15,967 | +0.77(+5.81%) |
Oct 24, 2005 | 12.96 | 13.54 | 12.95 | 13.27 | 13,286 | +0.10(+0.76%) |
Oct 21, 2005 | 13.24 | 13.36 | 13.01 | 13.17 | 15,347 | -0.24(-1.81%) |
Oct 20, 2005 | 13.42 | 13.55 | 13.40 | 13.42 | 6,916 | +0.23(+1.78%) |
Oct 19, 2005 | 12.80 | 13.26 | 12.80 | 13.18 | 30,658 | -0.08(-0.63%) |
Oct 18, 2005 | 13.00 | 13.39 | 12.85 | 13.27 | 10,979 | -0.03(-0.25%) |
Oct 17, 2005 | 13.23 | 13.55 | 13.22 | 13.30 | 11,088 | -0.14(-1.06%) |
Oct 14, 2005 | 13.06 | 13.66 | 13.06 | 13.44 | 7,430 | +0.06(+0.44%) |
Oct 13, 2005 | 12.97 | 13.44 | 12.97 | 13.38 | 15,399 | +0.03(+0.25%) |
Oct 12, 2005 | 13.09 | 13.45 | 13.09 | 13.35 | 9,739 | -0.13(-1.00%) |
Oct 11, 2005 | 13.21 | 13.48 | 12.93 | 13.48 | 8,941 | +0.23(+1.71%) |
Oct 10, 2005 | 13.60 | 14.15 | 13.21 | 13.26 | 14,087 | -0.73(-5.22%) |
Oct 07, 2005 | 13.01 | 14.15 | 13.01 | 13.99 | 10,015 | +0.75(+5.70%) |
Oct 06, 2005 | 13.53 | 13.74 | 12.80 | 13.23 | 61,425 | -0.31(-2.29%) |
Oct 05, 2005 | 13.48 | 13.71 | 13.42 | 13.54 | 55,970 | +0.00(+0.00%) |
Oct 04, 2005 | 14.22 | 14.27 | 13.36 | 13.54 | 68,325 | -0.75(-5.28%) |
Oct 03, 2005 | 14.62 | 14.91 | 14.09 | 14.30 | 53,827 | -0.43(-2.90%) |
Sep 30, 2005 | 14.26 | 14.93 | 14.26 | 14.72 | 48,743 | +0.41(+2.87%) |
Sep 29, 2005 | 14.67 | 14.67 | 14.05 | 14.31 | 14,320 | -0.31(-2.12%) |
Sep 28, 2005 | 14.30 | 14.63 | 14.30 | 14.62 | 17,653 | +0.04(+0.29%) |
Sep 27, 2005 | 14.26 | 14.67 | 14.26 | 14.58 | 15,356 | +0.29(+2.05%) |
Sep 26, 2005 | 14.46 | 14.46 | 13.73 | 14.29 | 44,167 | +0.10(+0.71%) |
Sep 23, 2005 | 14.19 | 14.34 | 13.84 | 14.19 | 17,888 | +0.33(+2.36%) |
Sep 22, 2005 | 13.86 | 14.41 | 13.67 | 13.86 | 22,367 | -0.04(-0.30%) |
Sep 21, 2005 | 14.31 | 14.67 | 13.77 | 13.90 | 46,961 | -0.27(-1.89%) |
Sep 20, 2005 | 14.94 | 15.20 | 13.94 | 14.17 | 77,954 | -0.91(-6.06%) |
Sep 19, 2005 | 15.09 | 15.29 | 15.03 | 15.09 | 29,073 | -0.27(-1.75%) |
Sep 16, 2005 | 15.50 | 15.75 | 15.29 | 15.35 | 21,152 | -0.19(-1.24%) |
Sep 15, 2005 | 15.27 | 15.76 | 15.27 | 15.55 | 18,724 | +0.08(+0.54%) |
Sep 14, 2005 | 16.01 | 16.01 | 15.23 | 15.46 | 15,861 | -0.49(-3.10%) |
Sep 13, 2005 | 15.93 | 16.18 | 15.76 | 15.96 | 36,965 | +0.10(+0.64%) |
Sep 12, 2005 | 16.02 | 16.17 | 15.77 | 15.86 | 31,625 | -0.33(-2.02%) |
Sep 09, 2005 | 16.34 | 16.52 | 15.96 | 16.18 | 11,320 | -0.17(-1.03%) |
Sep 08, 2005 | 16.19 | 16.60 | 16.19 | 16.35 | 225,669 | -0.05(-0.31%) |
Sep 07, 2005 | 15.88 | 16.44 | 15.88 | 16.40 | 19,513 | +0.29(+1.77%) |
Sep 06, 2005 | 15.87 | 16.33 | 15.87 | 16.12 | 13,621 | +0.08(+0.47%) |
Sep 02, 2005 | 16.08 | 16.35 | 15.93 | 16.04 | 17,013 | -0.29(-1.80%) |