Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.18 | 13.33 | 13.15 | 13.27 | 283,388 | +0.12(+0.93%) |
Nov 29, 2005 | 13.16 | 13.21 | 13.14 | 13.15 | 248,025 | -0.04(-0.34%) |
Nov 28, 2005 | 13.15 | 13.22 | 13.12 | 13.19 | 273,627 | +0.56(+4.46%) |
Nov 25, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 12.78 | 12.78 | 12.57 | 12.63 | 159,856 | -0.17(-1.37%) |
Nov 14, 2005 | 12.73 | 12.91 | 12.50 | 12.80 | 256,186 | +0.02(+0.17%) |
Nov 11, 2005 | 12.76 | 12.78 | 12.65 | 12.78 | 313,151 | -0.05(-0.39%) |
Nov 10, 2005 | 12.80 | 13.02 | 12.61 | 12.83 | 369,797 | +0.03(+0.22%) |
Nov 09, 2005 | 12.58 | 12.88 | 12.50 | 12.80 | 307,551 | +0.17(+1.36%) |
Nov 08, 2005 | 12.83 | 12.83 | 12.60 | 12.63 | 380,998 | -0.31(-2.40%) |
Nov 07, 2005 | 12.93 | 12.98 | 12.90 | 12.94 | 221,782 | -0.06(-0.43%) |
Nov 04, 2005 | 12.97 | 13.05 | 12.88 | 13.00 | 298,430 | +0.07(+0.54%) |
Nov 03, 2005 | 12.90 | 13.06 | 12.90 | 12.93 | 786,959 | +0.03(+0.22%) |
Nov 02, 2005 | 12.78 | 12.92 | 12.69 | 12.90 | 297,310 | +0.07(+0.54%) |
Nov 01, 2005 | 12.65 | 12.98 | 12.64 | 12.83 | 1,426,864 | +0.12(+0.94%) |
Oct 31, 2005 | 12.44 | 12.80 | 12.41 | 12.71 | 1,367,498 | +0.47(+3.86%) |
Oct 28, 2005 | 12.03 | 12.26 | 11.98 | 12.24 | 235,703 | +0.15(+1.26%) |
Oct 27, 2005 | 12.12 | 12.20 | 11.94 | 12.09 | 308,671 | -0.05(-0.41%) |
Oct 26, 2005 | 11.88 | 12.17 | 11.88 | 12.14 | 349,955 | +0.22(+1.86%) |
Oct 25, 2005 | 11.86 | 12.05 | 11.82 | 11.92 | 251,065 | +0.06(+0.47%) |
Oct 24, 2005 | 11.69 | 11.86 | 11.63 | 11.86 | 1,029,384 | +0.17(+1.45%) |
Oct 21, 2005 | 11.77 | 11.81 | 11.63 | 11.69 | 948,256 | -0.22(-1.84%) |
Oct 20, 2005 | 11.98 | 12.09 | 11.85 | 11.91 | 551,576 | -0.17(-1.40%) |
Oct 19, 2005 | 12.11 | 12.12 | 11.98 | 12.08 | 800,721 | -0.06(-0.50%) |
Oct 18, 2005 | 12.19 | 12.22 | 12.05 | 12.14 | 576,698 | -0.12(-0.95%) |
Oct 17, 2005 | 12.25 | 12.30 | 12.18 | 12.26 | 252,185 | +0.01(+0.07%) |
Oct 14, 2005 | 12.14 | 12.26 | 12.00 | 12.25 | 213,301 | +0.11(+0.92%) |
Oct 13, 2005 | 12.22 | 12.22 | 11.75 | 12.14 | 684,069 | -0.26(-2.13%) |
Oct 12, 2005 | 12.50 | 12.54 | 12.37 | 12.40 | 419,722 | -0.08(-0.64%) |
Oct 11, 2005 | 12.50 | 12.58 | 12.43 | 12.48 | 545,655 | -0.06(-0.47%) |
Oct 10, 2005 | 13.07 | 12.62 | 12.50 | 12.54 | 101,290 | +0.02(+0.13%) |
Oct 07, 2005 | 12.47 | 12.73 | 12.42 | 12.52 | 421,962 | -0.14(-1.12%) |
Oct 06, 2005 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | +0.00(+0.00%) |