Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.40 | 13.40 | 13.15 | 13.25 | 30,563 | -0.18(-1.34%) |
Nov 29, 2005 | 13.50 | 13.53 | 13.15 | 13.43 | 30,410 | +0.03(+0.22%) |
Nov 28, 2005 | 13.40 | 13.50 | 13.33 | 13.40 | 31,495 | -0.05(-0.37%) |
Nov 25, 2005 | 13.56 | 13.60 | 13.25 | 13.45 | 25,983 | +0.01(+0.07%) |
Nov 23, 2005 | 13.55 | 13.55 | 13.40 | 13.44 | 62,829 | -0.16(-1.18%) |
Nov 22, 2005 | 13.62 | 13.94 | 13.58 | 13.60 | 76,561 | -0.12(-0.87%) |
Nov 21, 2005 | 13.25 | 13.89 | 13.25 | 13.72 | 132,222 | +0.47(+3.55%) |
Nov 18, 2005 | 13.04 | 13.40 | 13.02 | 13.25 | 90,277 | +0.18(+1.38%) |
Nov 17, 2005 | 12.95 | 13.16 | 12.75 | 13.07 | 34,392 | +0.05(+0.38%) |
Nov 16, 2005 | 12.95 | 13.16 | 12.85 | 13.02 | 53,208 | +0.00(+0.00%) |
Nov 15, 2005 | 13.00 | 13.15 | 12.91 | 13.02 | 94,728 | -0.14(-1.06%) |
Nov 14, 2005 | 12.87 | 13.28 | 12.87 | 13.16 | 70,518 | +0.23(+1.78%) |
Nov 11, 2005 | 12.77 | 13.00 | 12.75 | 12.93 | 111,360 | +0.04(+0.31%) |
Nov 10, 2005 | 13.07 | 13.11 | 12.83 | 12.89 | 76,699 | -0.16(-1.23%) |
Nov 09, 2005 | 13.03 | 13.30 | 12.98 | 13.05 | 135,553 | +0.00(+0.00%) |
Nov 08, 2005 | 12.50 | 13.10 | 12.32 | 13.05 | 259,611 | +0.92(+7.58%) |
Nov 07, 2005 | 12.46 | 12.54 | 12.00 | 12.13 | 100,913 | -0.36(-2.92%) |
Nov 04, 2005 | 12.65 | 12.65 | 12.25 | 12.49 | 83,163 | -0.17(-1.30%) |
Nov 03, 2005 | 13.00 | 13.05 | 12.37 | 12.66 | 82,509 | -0.31(-2.39%) |
Nov 02, 2005 | 12.95 | 13.04 | 12.79 | 12.97 | 13,890 | +0.09(+0.70%) |
Nov 01, 2005 | 12.76 | 13.20 | 12.76 | 12.88 | 89,952 | +0.03(+0.23%) |
Oct 31, 2005 | 12.61 | 12.86 | 12.50 | 12.85 | 79,768 | +0.28(+2.23%) |
Oct 28, 2005 | 12.62 | 12.74 | 12.53 | 12.57 | 125,582 | -0.05(-0.40%) |
Oct 27, 2005 | 12.45 | 12.65 | 12.32 | 12.62 | 121,116 | +0.12(+0.96%) |
Oct 26, 2005 | 12.38 | 12.50 | 12.31 | 12.50 | 73,668 | +0.13(+1.05%) |
Oct 25, 2005 | 12.05 | 12.37 | 11.92 | 12.37 | 89,865 | +0.16(+1.31%) |
Oct 24, 2005 | 11.53 | 12.24 | 11.53 | 12.21 | 74,888 | +0.71(+6.17%) |
Oct 21, 2005 | 11.06 | 11.81 | 11.02 | 11.50 | 46,401 | +0.44(+3.98%) |
Oct 20, 2005 | 11.23 | 11.24 | 10.95 | 11.06 | 53,875 | -0.02(-0.18%) |
Oct 19, 2005 | 10.98 | 11.24 | 10.92 | 11.08 | 28,418 | -0.18(-1.60%) |
Oct 18, 2005 | 11.30 | 11.34 | 10.91 | 11.26 | 147,504 | -0.04(-0.35%) |
Oct 17, 2005 | 11.48 | 11.59 | 11.18 | 11.30 | 31,326 | -0.20(-1.74%) |
Oct 14, 2005 | 10.80 | 11.50 | 10.71 | 11.50 | 301,767 | +0.83(+7.78%) |
Oct 13, 2005 | 10.91 | 11.00 | 9.710 | 10.67 | 467,902 | -0.16(-1.48%) |
Oct 12, 2005 | 12.38 | 12.42 | 10.80 | 10.83 | 285,581 | -1.62(-13.01%) |
Oct 11, 2005 | 12.42 | 12.62 | 12.36 | 12.45 | 43,334 | -0.05(-0.40%) |
Oct 10, 2005 | 12.50 | 12.75 | 12.41 | 12.50 | 57,233 | -0.10(-0.79%) |
Oct 07, 2005 | 12.66 | 12.80 | 12.51 | 12.60 | 143,310 | -0.10(-0.79%) |
Oct 06, 2005 | 13.45 | 13.45 | 12.70 | 12.70 | 58,214 | -0.17(-1.32%) |
Oct 05, 2005 | 13.17 | 13.22 | 12.85 | 12.87 | 46,875 | -0.33(-2.50%) |
Oct 04, 2005 | 12.97 | 13.75 | 12.78 | 13.20 | 91,184 | +0.14(+1.07%) |
Oct 03, 2005 | 13.12 | 13.45 | 13.05 | 13.06 | 25,707 | -0.09(-0.68%) |
Sep 30, 2005 | 13.10 | 13.21 | 13.00 | 13.15 | 53,143 | +0.15(+1.15%) |
Sep 29, 2005 | 13.26 | 13.35 | 13.00 | 13.00 | 70,639 | -0.31(-2.33%) |
Sep 28, 2005 | 13.34 | 13.73 | 13.31 | 13.31 | 28,064 | -0.07(-0.52%) |
Sep 27, 2005 | 13.30 | 13.99 | 13.30 | 13.38 | 49,609 | +0.08(+0.60%) |
Sep 26, 2005 | 13.20 | 13.73 | 13.15 | 13.30 | 25,620 | +0.10(+0.76%) |
Sep 23, 2005 | 13.20 | 13.65 | 13.00 | 13.20 | 46,366 | +0.02(+0.15%) |
Sep 22, 2005 | 13.34 | 13.43 | 13.08 | 13.18 | 63,352 | -0.20(-1.49%) |
Sep 21, 2005 | 13.55 | 13.60 | 13.37 | 13.38 | 28,158 | -0.24(-1.76%) |
Sep 20, 2005 | 13.75 | 13.75 | 13.41 | 13.62 | 54,070 | +0.15(+1.11%) |
Sep 19, 2005 | 13.78 | 13.78 | 13.20 | 13.47 | 87,401 | -0.16(-1.17%) |
Sep 16, 2005 | 14.20 | 14.20 | 13.58 | 13.63 | 133,287 | -0.57(-4.01%) |
Sep 15, 2005 | 14.17 | 14.30 | 14.00 | 14.20 | 87,825 | +0.04(+0.28%) |
Sep 14, 2005 | 14.43 | 14.91 | 14.10 | 14.16 | 104,200 | -0.27(-1.87%) |
Sep 13, 2005 | 15.01 | 15.01 | 14.42 | 14.43 | 129,492 | -0.73(-4.82%) |
Sep 12, 2005 | 15.02 | 15.71 | 14.50 | 15.16 | 187,983 | +0.07(+0.46%) |
Sep 09, 2005 | 14.52 | 15.20 | 14.01 | 15.09 | 129,534 | +0.58(+4.00%) |
Sep 08, 2005 | 14.79 | 14.79 | 14.38 | 14.51 | 63,442 | -0.36(-2.42%) |
Sep 07, 2005 | 15.50 | 15.50 | 14.55 | 14.87 | 110,651 | -0.63(-4.06%) |
Sep 06, 2005 | 15.91 | 15.91 | 15.31 | 15.50 | 68,438 | -0.35(-2.21%) |
Sep 02, 2005 | 15.75 | 15.90 | 15.59 | 15.85 | 100,034 | +0.11(+0.70%) |