Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.57 | 15.75 | 15.46 | 15.50 | 190,035 | -0.12(-0.78%) |
Nov 29, 2005 | 15.92 | 16.18 | 15.46 | 15.62 | 237,574 | -0.24(-1.53%) |
Nov 28, 2005 | 16.59 | 16.59 | 15.66 | 15.87 | 191,806 | -0.78(-4.66%) |
Nov 25, 2005 | 16.61 | 16.64 | 16.45 | 16.64 | 26,034 | +0.13(+0.79%) |
Nov 23, 2005 | 16.73 | 16.74 | 16.45 | 16.51 | 206,002 | -0.31(-1.83%) |
Nov 22, 2005 | 16.74 | 16.82 | 16.54 | 16.82 | 222,728 | +0.12(+0.73%) |
Nov 21, 2005 | 16.58 | 16.76 | 16.18 | 16.70 | 213,472 | +0.01(+0.06%) |
Nov 18, 2005 | 16.91 | 16.92 | 16.39 | 16.69 | 174,480 | -0.09(-0.56%) |
Nov 17, 2005 | 16.77 | 16.89 | 16.64 | 16.78 | 99,399 | +0.08(+0.50%) |
Nov 16, 2005 | 16.83 | 16.88 | 16.29 | 16.70 | 152,519 | -0.12(-0.72%) |
Nov 15, 2005 | 17.44 | 17.47 | 16.69 | 16.82 | 122,413 | -0.70(-4.00%) |
Nov 14, 2005 | 17.00 | 17.64 | 17.00 | 17.52 | 238,665 | +0.44(+2.57%) |
Nov 11, 2005 | 17.24 | 17.31 | 17.01 | 17.08 | 84,324 | -0.18(-1.03%) |
Nov 10, 2005 | 16.45 | 17.33 | 16.45 | 17.26 | 302,096 | +0.21(+1.21%) |
Nov 09, 2005 | 16.31 | 17.14 | 16.17 | 17.05 | 309,570 | +0.76(+4.64%) |
Nov 08, 2005 | 15.32 | 16.31 | 15.10 | 16.30 | 508,071 | +0.94(+6.15%) |
Nov 07, 2005 | 15.74 | 15.85 | 15.19 | 15.35 | 356,924 | -0.32(-2.03%) |
Nov 04, 2005 | 15.88 | 15.93 | 15.48 | 15.67 | 218,336 | -0.21(-1.35%) |
Nov 03, 2005 | 15.79 | 16.07 | 15.76 | 15.88 | 281,826 | -0.14(-0.87%) |
Nov 02, 2005 | 16.07 | 16.38 | 15.74 | 16.03 | 404,870 | -0.07(-0.46%) |
Nov 01, 2005 | 16.07 | 16.17 | 15.98 | 16.10 | 208,465 | +0.03(+0.17%) |
Oct 31, 2005 | 15.82 | 16.32 | 15.81 | 16.07 | 233,407 | +0.36(+2.32%) |
Oct 28, 2005 | 15.70 | 15.87 | 15.59 | 15.71 | 411,314 | +0.01(+0.06%) |
Oct 27, 2005 | 15.79 | 15.86 | 15.46 | 15.70 | 381,301 | -0.04(-0.24%) |
Oct 26, 2005 | 15.88 | 15.98 | 15.59 | 15.74 | 666,968 | -0.21(-1.35%) |
Oct 25, 2005 | 13.74 | 16.30 | 13.74 | 15.95 | 1,721,943 | +2.44(+18.05%) |
Oct 24, 2005 | 13.24 | 13.52 | 13.24 | 13.51 | 173,820 | +0.31(+2.34%) |
Oct 21, 2005 | 13.10 | 13.21 | 12.94 | 13.20 | 72,391 | +0.01(+0.07%) |
Oct 20, 2005 | 13.32 | 13.32 | 13.04 | 13.19 | 109,957 | -0.07(-0.49%) |
Oct 19, 2005 | 12.79 | 13.28 | 12.55 | 13.26 | 325,567 | +0.44(+3.43%) |
Oct 18, 2005 | 12.74 | 13.03 | 12.64 | 12.82 | 86,276 | -0.01(-0.07%) |
Oct 17, 2005 | 12.68 | 12.85 | 12.57 | 12.83 | 89,362 | +0.12(+0.96%) |
Oct 14, 2005 | 12.62 | 12.71 | 12.41 | 12.71 | 49,087 | +0.15(+1.19%) |
Oct 13, 2005 | 12.36 | 12.73 | 12.33 | 12.56 | 78,053 | +0.23(+1.90%) |
Oct 12, 2005 | 12.38 | 12.46 | 12.18 | 12.32 | 116,924 | -0.04(-0.30%) |
Oct 11, 2005 | 12.54 | 12.67 | 12.17 | 12.36 | 130,543 | -0.20(-1.56%) |
Oct 10, 2005 | 12.87 | 12.99 | 12.39 | 12.56 | 300,709 | -0.34(-2.61%) |
Oct 07, 2005 | 12.89 | 13.08 | 12.78 | 12.89 | 126,516 | +0.05(+0.36%) |
Oct 06, 2005 | 12.69 | 13.04 | 12.33 | 12.85 | 166,953 | +0.17(+1.33%) |
Oct 05, 2005 | 13.06 | 13.07 | 12.54 | 12.68 | 180,978 | -0.31(-2.37%) |
Oct 04, 2005 | 12.95 | 13.38 | 12.94 | 12.99 | 264,120 | +0.21(+1.68%) |
Oct 03, 2005 | 12.19 | 12.84 | 12.01 | 12.77 | 174,612 | +0.58(+4.75%) |
Sep 30, 2005 | 12.05 | 12.19 | 11.99 | 12.19 | 65,916 | +0.07(+0.54%) |
Sep 29, 2005 | 12.15 | 12.15 | 11.82 | 12.13 | 99,625 | -0.02(-0.15%) |
Sep 28, 2005 | 12.24 | 12.27 | 12.04 | 12.15 | 112,162 | -0.06(-0.50%) |
Sep 27, 2005 | 12.04 | 12.41 | 11.94 | 12.21 | 80,309 | +0.25(+2.07%) |
Sep 26, 2005 | 12.30 | 12.31 | 11.88 | 11.96 | 172,913 | -0.25(-2.07%) |
Sep 23, 2005 | 12.21 | 12.36 | 12.00 | 12.21 | 78,349 | +0.11(+0.93%) |
Sep 22, 2005 | 12.10 | 12.15 | 11.68 | 12.10 | 117,155 | +0.38(+3.27%) |
Sep 21, 2005 | 12.11 | 12.11 | 11.42 | 11.72 | 176,521 | -0.45(-3.69%) |
Sep 20, 2005 | 12.04 | 12.25 | 11.92 | 12.17 | 109,907 | +0.07(+0.54%) |
Sep 19, 2005 | 12.16 | 12.17 | 12.07 | 12.10 | 33,179 | -0.10(-0.84%) |
Sep 16, 2005 | 12.21 | 12.21 | 11.87 | 12.20 | 138,138 | +0.07(+0.62%) |
Sep 15, 2005 | 12.06 | 12.23 | 11.87 | 12.13 | 55,076 | +0.07(+0.62%) |
Sep 14, 2005 | 12.12 | 12.28 | 11.86 | 12.05 | 87,220 | -0.14(-1.15%) |
Sep 13, 2005 | 12.25 | 12.35 | 12.02 | 12.19 | 86,057 | -0.14(-1.14%) |
Sep 12, 2005 | 11.87 | 12.57 | 11.85 | 12.33 | 179,707 | +0.53(+4.51%) |
Sep 09, 2005 | 11.54 | 11.84 | 11.49 | 11.80 | 85,510 | +0.26(+2.27%) |
Sep 08, 2005 | 11.41 | 11.55 | 11.20 | 11.54 | 84,995 | +0.07(+0.65%) |
Sep 07, 2005 | 11.38 | 11.58 | 11.31 | 11.47 | 165,247 | +0.09(+0.82%) |
Sep 06, 2005 | 10.92 | 11.37 | 10.90 | 11.37 | 107,920 | +0.37(+3.40%) |
Sep 02, 2005 | 10.98 | 11.21 | 10.96 | 11.00 | 73,934 | -0.02(-0.17%) |