Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.40 | 12.41 | 12.29 | 12.29 | 1,896,146 | -0.07(-0.57%) |
Nov 29, 2005 | 12.42 | 12.45 | 12.35 | 12.36 | 2,398,552 | -0.02(-0.17%) |
Nov 28, 2005 | 12.48 | 12.48 | 12.35 | 12.38 | 1,239,041 | -0.09(-0.69%) |
Nov 25, 2005 | 12.47 | 12.47 | 12.43 | 12.47 | 305,517 | +0.03(+0.23%) |
Nov 23, 2005 | 12.42 | 12.49 | 12.40 | 12.44 | 1,754,541 | +0.02(+0.18%) |
Nov 22, 2005 | 12.36 | 12.43 | 12.32 | 12.42 | 1,494,609 | +0.04(+0.33%) |
Nov 21, 2005 | 12.31 | 12.37 | 12.28 | 12.37 | 712,388 | +0.09(+0.72%) |
Nov 18, 2005 | 12.27 | 12.31 | 12.22 | 12.29 | 864,177 | +0.06(+0.47%) |
Nov 17, 2005 | 12.20 | 12.24 | 12.15 | 12.23 | 923,825 | +0.07(+0.56%) |
Nov 16, 2005 | 12.13 | 12.16 | 12.09 | 12.16 | 1,036,333 | +0.05(+0.39%) |
Nov 15, 2005 | 12.10 | 12.18 | 12.07 | 12.11 | 825,866 | +0.01(+0.07%) |
Nov 14, 2005 | 12.15 | 12.17 | 12.10 | 12.10 | 1,359,308 | -0.03(-0.25%) |
Nov 11, 2005 | 12.13 | 12.15 | 12.10 | 12.14 | 776,886 | +0.02(+0.20%) |
Nov 10, 2005 | 12.01 | 12.12 | 11.95 | 12.11 | 1,014,995 | +0.12(+1.00%) |
Nov 09, 2005 | 12.00 | 12.06 | 11.97 | 11.99 | 2,456,745 | -0.00(-0.02%) |
Nov 08, 2005 | 11.99 | 12.02 | 11.97 | 11.99 | 802,103 | -0.01(-0.10%) |
Nov 07, 2005 | 12.00 | 12.04 | 11.96 | 12.01 | 1,131,868 | +0.01(+0.12%) |
Nov 04, 2005 | 12.01 | 12.02 | 11.94 | 11.99 | 697,839 | +0.01(+0.09%) |
Nov 03, 2005 | 11.99 | 12.03 | 11.95 | 11.98 | 3,826,238 | +0.07(+0.57%) |
Nov 02, 2005 | 11.80 | 11.91 | 11.77 | 11.91 | 813,742 | +0.12(+1.00%) |
Nov 01, 2005 | 11.81 | 11.85 | 11.77 | 11.80 | 1,059,126 | -0.04(-0.33%) |
Oct 31, 2005 | 11.83 | 11.90 | 11.82 | 11.83 | 787,555 | +0.06(+0.54%) |
Oct 28, 2005 | 11.68 | 11.77 | 11.61 | 11.77 | 644,495 | +0.16(+1.39%) |
Oct 27, 2005 | 11.75 | 11.76 | 11.59 | 11.61 | 648,375 | -0.13(-1.12%) |
Oct 26, 2005 | 11.78 | 11.87 | 11.73 | 11.74 | 841,869 | -0.06(-0.54%) |
Oct 25, 2005 | 11.81 | 11.84 | 11.72 | 11.81 | 899,093 | -0.02(-0.17%) |
Oct 24, 2005 | 11.71 | 11.83 | 11.69 | 11.83 | 788,525 | +0.15(+1.32%) |
Oct 21, 2005 | 11.74 | 11.76 | 11.64 | 11.67 | 1,152,236 | -0.02(-0.16%) |
Oct 20, 2005 | 11.84 | 11.85 | 11.63 | 11.69 | 2,077,031 | -0.14(-1.15%) |
Oct 19, 2005 | 11.59 | 11.83 | 11.58 | 11.83 | 802,103 | +0.18(+1.50%) |
Oct 18, 2005 | 11.74 | 11.75 | 11.64 | 11.65 | 1,115,380 | -0.10(-0.83%) |
Oct 17, 2005 | 11.71 | 11.76 | 11.69 | 11.75 | 640,131 | +0.01(+0.12%) |
Oct 14, 2005 | 11.68 | 11.74 | 11.61 | 11.73 | 702,204 | +0.11(+0.98%) |
Oct 13, 2005 | 11.58 | 11.68 | 11.56 | 11.62 | 983,959 | +0.01(+0.09%) |
Oct 12, 2005 | 11.63 | 11.72 | 11.58 | 11.61 | 760,883 | -0.05(-0.44%) |
Oct 11, 2005 | 11.72 | 11.74 | 11.64 | 11.66 | 664,378 | -0.02(-0.16%) |
Oct 10, 2005 | 11.73 | 11.76 | 11.66 | 11.68 | 853,993 | -0.06(-0.54%) |
Oct 07, 2005 | 11.78 | 11.78 | 11.70 | 11.74 | 533,442 | +0.03(+0.26%) |
Oct 06, 2005 | 11.74 | 11.81 | 11.61 | 11.71 | 964,076 | -0.03(-0.23%) |
Oct 05, 2005 | 11.90 | 11.91 | 11.74 | 11.74 | 761,853 | -0.16(-1.33%) |
Oct 04, 2005 | 12.05 | 12.05 | 11.90 | 11.90 | 842,839 | -0.11(-0.94%) |
Oct 03, 2005 | 12.08 | 12.10 | 12.00 | 12.01 | 702,689 | -0.07(-0.56%) |
Sep 30, 2005 | 12.02 | 12.08 | 11.99 | 12.08 | 911,701 | +0.06(+0.48%) |
Sep 29, 2005 | 11.90 | 12.04 | 11.87 | 12.02 | 1,377,736 | +0.08(+0.69%) |
Sep 28, 2005 | 11.96 | 11.98 | 11.88 | 11.94 | 957,771 | +0.01(+0.09%) |
Sep 27, 2005 | 11.93 | 11.98 | 11.88 | 11.93 | 899,578 | +0.01(+0.09%) |
Sep 26, 2005 | 11.98 | 11.99 | 11.86 | 11.92 | 765,732 | -0.05(-0.45%) |
Sep 23, 2005 | 11.97 | 12.00 | 11.91 | 11.97 | 811,317 | +0.01(+0.10%) |
Sep 22, 2005 | 11.91 | 11.98 | 11.87 | 11.96 | 1,103,256 | +0.04(+0.35%) |
Sep 21, 2005 | 11.94 | 11.98 | 11.89 | 11.92 | 1,488,789 | -0.07(-0.62%) |
Sep 20, 2005 | 12.10 | 12.14 | 11.97 | 11.99 | 1,136,717 | -0.08(-0.67%) |
Sep 19, 2005 | 12.13 | 12.13 | 12.04 | 12.07 | 763,307 | -0.07(-0.56%) |
Sep 16, 2005 | 12.12 | 12.15 | 12.06 | 12.14 | 721,117 | +0.08(+0.65%) |
Sep 15, 2005 | 12.15 | 12.15 | 12.03 | 12.06 | 1,260,379 | -0.01(-0.09%) |
Sep 14, 2005 | 12.14 | 12.18 | 12.04 | 12.07 | 1,918,938 | -0.06(-0.51%) |
Sep 13, 2005 | 12.18 | 12.21 | 12.11 | 12.14 | 674,077 | -0.07(-0.59%) |
Sep 12, 2005 | 12.23 | 12.24 | 12.20 | 12.21 | 677,472 | -0.01(-0.08%) |
Sep 09, 2005 | 12.17 | 12.24 | 12.15 | 12.22 | 692,020 | +0.08(+0.68%) |
Sep 08, 2005 | 12.15 | 12.17 | 12.10 | 12.14 | 3,515,386 | -0.03(-0.25%) |
Sep 07, 2005 | 12.12 | 12.19 | 12.10 | 12.17 | 1,528,555 | +0.02(+0.17%) |
Sep 06, 2005 | 12.02 | 12.15 | 12.02 | 12.15 | 1,256,499 | +0.17(+1.44%) |
Sep 02, 2005 | 12.01 | 12.04 | 11.97 | 11.97 | 769,127 | -0.04(-0.32%) |