Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.86 | 15.01 | 14.67 | 14.88 | 952,999 | +0.17(+1.17%) |
Nov 29, 2005 | 14.28 | 14.74 | 14.18 | 14.71 | 491,463 | +0.50(+3.52%) |
Nov 28, 2005 | 14.61 | 14.61 | 14.10 | 14.21 | 277,473 | -0.41(-2.77%) |
Nov 25, 2005 | 14.66 | 14.66 | 14.42 | 14.61 | 96,276 | -0.03(-0.18%) |
Nov 23, 2005 | 14.51 | 14.74 | 14.51 | 14.64 | 224,863 | +0.09(+0.65%) |
Nov 22, 2005 | 14.31 | 14.56 | 14.22 | 14.54 | 344,508 | +0.15(+1.02%) |
Nov 21, 2005 | 14.36 | 14.42 | 13.95 | 14.40 | 502,950 | +0.14(+0.97%) |
Nov 18, 2005 | 14.34 | 14.59 | 14.22 | 14.26 | 574,389 | +0.03(+0.18%) |
Nov 17, 2005 | 13.92 | 14.24 | 13.85 | 14.23 | 384,120 | +0.34(+2.48%) |
Nov 16, 2005 | 13.76 | 13.96 | 13.63 | 13.89 | 199,990 | +0.09(+0.62%) |
Nov 15, 2005 | 14.09 | 14.09 | 13.70 | 13.80 | 404,958 | -0.27(-1.90%) |
Nov 14, 2005 | 13.93 | 14.11 | 13.79 | 14.07 | 475,851 | +0.09(+0.62%) |
Nov 11, 2005 | 13.98 | 14.04 | 13.75 | 13.98 | 321,452 | -0.07(-0.49%) |
Nov 10, 2005 | 13.98 | 14.17 | 13.60 | 14.05 | 335,286 | +0.09(+0.68%) |
Nov 09, 2005 | 13.85 | 14.04 | 13.68 | 13.96 | 356,371 | +0.16(+1.12%) |
Nov 08, 2005 | 13.89 | 13.92 | 13.61 | 13.80 | 469,120 | -0.16(-1.17%) |
Nov 07, 2005 | 14.03 | 14.31 | 13.90 | 13.97 | 362,172 | +0.02(+0.12%) |
Nov 04, 2005 | 13.70 | 13.98 | 13.59 | 13.95 | 336,823 | +0.22(+1.63%) |
Nov 03, 2005 | 13.71 | 14.17 | 13.66 | 13.73 | 997,648 | +0.12(+0.89%) |
Nov 02, 2005 | 13.35 | 13.79 | 13.35 | 13.60 | 702,729 | +0.23(+1.74%) |
Nov 01, 2005 | 13.41 | 13.52 | 13.04 | 13.37 | 735,506 | -0.11(-0.83%) |
Oct 31, 2005 | 13.27 | 13.69 | 13.23 | 13.48 | 578,250 | +0.25(+1.89%) |
Oct 28, 2005 | 13.02 | 13.42 | 12.95 | 13.23 | 263,993 | +0.29(+2.26%) |
Oct 27, 2005 | 13.23 | 13.32 | 12.86 | 12.94 | 615,575 | -0.36(-2.72%) |
Oct 26, 2005 | 13.31 | 13.49 | 13.24 | 13.30 | 929,831 | -0.03(-0.19%) |
Oct 25, 2005 | 13.54 | 13.65 | 13.16 | 13.33 | 489,862 | -0.26(-1.90%) |
Oct 24, 2005 | 13.64 | 13.84 | 13.37 | 13.59 | 609,642 | -0.02(-0.13%) |
Oct 21, 2005 | 13.75 | 13.79 | 13.38 | 13.60 | 1,234,618 | -0.11(-0.82%) |
Oct 20, 2005 | 13.90 | 14.17 | 13.67 | 13.72 | 1,193,192 | -0.16(-1.12%) |
Oct 19, 2005 | 13.42 | 13.91 | 13.31 | 13.87 | 888,582 | +0.41(+3.01%) |
Oct 18, 2005 | 13.33 | 13.75 | 13.33 | 13.47 | 807,980 | +0.10(+0.77%) |
Oct 17, 2005 | 13.16 | 13.44 | 13.11 | 13.36 | 697,554 | +0.19(+1.44%) |
Oct 14, 2005 | 13.14 | 13.39 | 12.94 | 13.17 | 1,103,437 | +0.22(+1.73%) |
Oct 13, 2005 | 12.88 | 13.26 | 12.67 | 12.95 | 1,123,563 | +0.03(+0.27%) |
Oct 12, 2005 | 12.95 | 13.23 | 12.63 | 12.92 | 588,750 | -0.15(-1.12%) |
Oct 11, 2005 | 13.32 | 13.42 | 12.98 | 13.06 | 535,698 | -0.26(-1.94%) |
Oct 10, 2005 | 13.54 | 13.64 | 13.29 | 13.32 | 642,748 | -0.16(-1.21%) |
Oct 07, 2005 | 12.92 | 13.52 | 12.86 | 13.48 | 1,161,487 | +0.66(+5.11%) |
Oct 06, 2005 | 12.29 | 13.02 | 12.29 | 12.83 | 1,175,369 | +0.53(+4.27%) |
Oct 05, 2005 | 12.23 | 12.45 | 12.20 | 12.30 | 351,278 | +0.03(+0.28%) |
Oct 04, 2005 | 12.42 | 12.46 | 12.21 | 12.27 | 329,810 | -0.14(-1.11%) |
Oct 03, 2005 | 12.49 | 12.75 | 12.34 | 12.41 | 608,931 | -0.17(-1.37%) |
Sep 30, 2005 | 12.45 | 12.59 | 12.28 | 12.58 | 590,643 | +0.16(+1.32%) |
Sep 29, 2005 | 12.18 | 12.42 | 11.98 | 12.42 | 371,278 | +0.28(+2.27%) |
Sep 28, 2005 | 12.26 | 12.35 | 12.06 | 12.14 | 612,086 | -0.11(-0.92%) |
Sep 27, 2005 | 12.36 | 12.40 | 12.07 | 12.25 | 705,716 | -0.09(-0.70%) |
Sep 26, 2005 | 12.16 | 12.53 | 12.10 | 12.34 | 821,090 | +0.25(+2.07%) |
Sep 23, 2005 | 12.09 | 12.24 | 12.03 | 12.09 | 1,282,441 | +0.14(+1.15%) |
Sep 22, 2005 | 11.95 | 12.23 | 11.62 | 11.95 | 491,899 | +0.30(+2.59%) |
Sep 21, 2005 | 11.61 | 12.04 | 11.46 | 11.65 | 713,554 | -0.03(-0.30%) |
Sep 20, 2005 | 12.06 | 12.16 | 11.51 | 11.68 | 828,060 | -0.30(-2.52%) |
Sep 19, 2005 | 12.11 | 12.32 | 11.58 | 11.98 | 652,170 | -0.05(-0.43%) |
Sep 16, 2005 | 12.19 | 12.23 | 11.98 | 12.04 | 665,667 | -0.05(-0.43%) |
Sep 15, 2005 | 12.07 | 12.22 | 11.98 | 12.09 | 909,536 | -0.03(-0.21%) |
Sep 14, 2005 | 12.18 | 12.31 | 12.07 | 12.11 | 435,648 | -0.08(-0.64%) |
Sep 13, 2005 | 12.22 | 12.33 | 12.16 | 12.19 | 418,932 | -0.06(-0.49%) |
Sep 12, 2005 | 12.22 | 12.33 | 12.10 | 12.25 | 489,934 | +0.03(+0.28%) |
Sep 09, 2005 | 12.05 | 12.26 | 12.01 | 12.22 | 956,904 | +0.09(+0.78%) |
Sep 08, 2005 | 12.07 | 12.24 | 11.98 | 12.12 | 877,605 | +0.05(+0.43%) |
Sep 07, 2005 | 12.07 | 12.11 | 11.98 | 12.07 | 997,825 | +0.00(+0.00%) |
Sep 06, 2005 | 11.89 | 12.14 | 11.87 | 12.07 | 885,856 | +0.16(+1.30%) |
Sep 02, 2005 | 11.98 | 12.13 | 11.90 | 11.92 | 525,066 | -0.07(-0.58%) |