Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.09 | 13.53 | 12.79 | 13.51 | 3,139,310 | +0.74(+5.82%) |
Nov 29, 2005 | 12.76 | 12.86 | 12.72 | 12.76 | 563,040 | +0.04(+0.32%) |
Nov 28, 2005 | 12.82 | 12.83 | 12.67 | 12.72 | 755,177 | -0.06(-0.47%) |
Nov 25, 2005 | 12.78 | 12.80 | 12.72 | 12.78 | 180,252 | +0.04(+0.35%) |
Nov 23, 2005 | 12.58 | 12.82 | 12.56 | 12.74 | 598,447 | +0.13(+0.99%) |
Nov 22, 2005 | 12.52 | 12.64 | 12.52 | 12.61 | 504,112 | +0.01(+0.06%) |
Nov 21, 2005 | 12.18 | 12.61 | 12.08 | 12.61 | 958,456 | +0.43(+3.55%) |
Nov 18, 2005 | 12.21 | 12.24 | 12.10 | 12.17 | 1,208,036 | -0.04(-0.33%) |
Nov 17, 2005 | 12.36 | 12.36 | 12.12 | 12.21 | 1,014,166 | -0.11(-0.92%) |
Nov 16, 2005 | 12.41 | 12.48 | 12.23 | 12.33 | 621,226 | -0.07(-0.55%) |
Nov 15, 2005 | 12.54 | 12.59 | 12.29 | 12.39 | 697,239 | -0.17(-1.32%) |
Nov 14, 2005 | 12.68 | 12.69 | 12.50 | 12.56 | 562,793 | -0.11(-0.89%) |
Nov 11, 2005 | 12.62 | 12.69 | 12.52 | 12.67 | 663,813 | +0.11(+0.84%) |
Nov 10, 2005 | 12.70 | 12.70 | 12.50 | 12.57 | 614,046 | -0.09(-0.73%) |
Nov 09, 2005 | 12.48 | 12.72 | 12.48 | 12.66 | 442,459 | +0.20(+1.59%) |
Nov 08, 2005 | 12.53 | 12.53 | 12.38 | 12.46 | 371,894 | -0.14(-1.12%) |
Nov 07, 2005 | 12.52 | 12.62 | 12.40 | 12.61 | 398,387 | +0.08(+0.64%) |
Nov 04, 2005 | 12.49 | 12.60 | 12.42 | 12.52 | 637,320 | +0.03(+0.26%) |
Nov 03, 2005 | 12.70 | 12.70 | 12.28 | 12.49 | 788,355 | -0.19(-1.53%) |
Nov 02, 2005 | 12.54 | 12.72 | 12.52 | 12.69 | 357,038 | +0.11(+0.83%) |
Nov 01, 2005 | 12.56 | 12.66 | 12.47 | 12.58 | 590,524 | -0.04(-0.32%) |
Oct 31, 2005 | 12.29 | 12.64 | 12.26 | 12.62 | 835,647 | +0.36(+2.90%) |
Oct 28, 2005 | 12.15 | 12.28 | 12.11 | 12.27 | 410,024 | +0.15(+1.23%) |
Oct 27, 2005 | 12.12 | 12.14 | 12.02 | 12.12 | 419,185 | -0.03(-0.23%) |
Oct 26, 2005 | 12.10 | 12.27 | 12.06 | 12.14 | 237,200 | -0.05(-0.40%) |
Oct 25, 2005 | 12.30 | 12.38 | 12.07 | 12.19 | 365,456 | -0.21(-1.66%) |
Oct 24, 2005 | 12.22 | 12.42 | 12.20 | 12.40 | 309,251 | +0.21(+1.76%) |
Oct 21, 2005 | 11.99 | 12.24 | 11.99 | 12.19 | 413,985 | +0.09(+0.77%) |
Oct 20, 2005 | 12.36 | 12.42 | 12.01 | 12.09 | 587,305 | -0.31(-2.51%) |
Oct 19, 2005 | 12.16 | 12.42 | 12.09 | 12.40 | 528,624 | +0.21(+1.76%) |
Oct 18, 2005 | 12.37 | 12.43 | 12.19 | 12.19 | 746,264 | -0.17(-1.40%) |
Oct 17, 2005 | 12.25 | 12.37 | 12.12 | 12.36 | 444,935 | +0.10(+0.82%) |
Oct 14, 2005 | 12.15 | 12.27 | 12.12 | 12.26 | 804,449 | +0.17(+1.44%) |
Oct 13, 2005 | 12.03 | 12.16 | 11.96 | 12.09 | 841,837 | +0.06(+0.47%) |
Oct 12, 2005 | 12.10 | 12.25 | 12.00 | 12.03 | 522,434 | -0.12(-1.00%) |
Oct 11, 2005 | 12.14 | 12.27 | 12.14 | 12.15 | 675,945 | +0.04(+0.33%) |
Oct 10, 2005 | 12.50 | 12.50 | 12.09 | 12.11 | 593,990 | -0.00(-0.03%) |
Oct 07, 2005 | 12.16 | 12.27 | 12.07 | 12.12 | 495,693 | -0.02(-0.17%) |
Oct 06, 2005 | 12.19 | 12.24 | 12.03 | 12.14 | 529,119 | -0.04(-0.33%) |
Oct 05, 2005 | 12.36 | 12.41 | 12.15 | 12.18 | 554,869 | -0.21(-1.66%) |
Oct 04, 2005 | 12.58 | 12.67 | 12.38 | 12.38 | 395,663 | -0.16(-1.29%) |
Oct 03, 2005 | 12.34 | 12.56 | 12.34 | 12.54 | 790,089 | +0.21(+1.74%) |
Sep 30, 2005 | 12.20 | 12.44 | 12.17 | 12.33 | 600,180 | +0.12(+0.96%) |
Sep 29, 2005 | 12.00 | 12.24 | 11.96 | 12.21 | 832,923 | +0.23(+1.96%) |
Sep 28, 2005 | 12.08 | 12.14 | 11.92 | 11.98 | 752,949 | -0.11(-0.87%) |
Sep 27, 2005 | 12.02 | 12.13 | 11.96 | 12.08 | 741,559 | +0.13(+1.08%) |
Sep 26, 2005 | 12.02 | 12.09 | 11.94 | 11.95 | 777,214 | -0.02(-0.20%) |
Sep 23, 2005 | 11.95 | 12.05 | 11.85 | 11.98 | 769,290 | -0.02(-0.20%) |
Sep 22, 2005 | 11.99 | 12.07 | 11.79 | 12.00 | 2,174,416 | +0.29(+2.48%) |
Sep 21, 2005 | 11.55 | 11.79 | 11.55 | 11.71 | 1,594,539 | +0.12(+1.05%) |
Sep 20, 2005 | 11.73 | 11.83 | 11.57 | 11.59 | 668,270 | -0.13(-1.07%) |
Sep 19, 2005 | 11.76 | 11.81 | 11.64 | 11.72 | 641,034 | -0.08(-0.65%) |
Sep 16, 2005 | 11.94 | 11.97 | 11.77 | 11.79 | 1,325,646 | -0.19(-1.62%) |
Sep 15, 2005 | 11.65 | 12.05 | 11.65 | 11.99 | 1,449,445 | +0.15(+1.23%) |
Sep 14, 2005 | 12.03 | 12.12 | 11.58 | 11.84 | 1,110,235 | -0.23(-1.87%) |
Sep 13, 2005 | 12.19 | 12.30 | 12.06 | 12.07 | 423,147 | -0.19(-1.58%) |
Sep 12, 2005 | 12.26 | 12.28 | 12.06 | 12.26 | 418,195 | -0.08(-0.65%) |
Sep 09, 2005 | 12.10 | 12.37 | 12.10 | 12.34 | 478,114 | +0.21(+1.76%) |
Sep 08, 2005 | 12.31 | 12.32 | 12.08 | 12.13 | 527,881 | -0.27(-2.15%) |
Sep 07, 2005 | 12.25 | 12.54 | 12.25 | 12.39 | 514,511 | -0.07(-0.55%) |
Sep 06, 2005 | 12.35 | 12.55 | 12.34 | 12.46 | 366,694 | +0.12(+0.98%) |
Sep 02, 2005 | 12.35 | 12.44 | 12.32 | 12.34 | 250,818 | +0.02(+0.13%) |