Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 6,569 | -0.20(-1.40%) |
Nov 29, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 14.25 | 14.35 | 14.25 | 14.25 | 4,942 | -0.10(-0.70%) |
Nov 25, 2005 | 14.35 | 14.35 | 14.25 | 14.35 | 10,670 | +0.05(+0.35%) |
Nov 23, 2005 | 14.30 | 14.35 | 14.25 | 14.30 | 3,334 | +0.15(+1.06%) |
Nov 22, 2005 | 14.15 | 14.15 | 14.05 | 14.15 | 6,762 | +0.15(+1.07%) |
Nov 21, 2005 | 14.00 | 14.15 | 13.90 | 14.00 | 3,613 | -0.05(-0.36%) |
Nov 18, 2005 | 14.05 | 14.25 | 14.00 | 14.05 | 6,498 | -0.05(-0.35%) |
Nov 17, 2005 | 14.10 | 14.10 | 14.00 | 14.10 | 2,289 | +0.30(+2.17%) |
Nov 16, 2005 | 13.80 | 13.85 | 13.75 | 13.80 | 3,741 | -0.10(-0.72%) |
Nov 15, 2005 | 13.90 | 14.00 | 13.90 | 13.90 | 2,866 | -0.10(-0.71%) |
Nov 14, 2005 | 14.00 | 14.35 | 13.95 | 14.00 | 1,644 | +0.00(+0.00%) |
Nov 11, 2005 | 14.00 | 14.00 | 13.95 | 14.00 | 2,761 | +0.15(+1.08%) |
Nov 10, 2005 | 13.85 | 13.95 | 13.80 | 13.85 | 5,696 | -0.05(-0.36%) |
Nov 09, 2005 | 13.90 | 13.95 | 13.90 | 13.90 | 1,574 | +0.00(+0.00%) |
Nov 08, 2005 | 14.05 | 13.90 | 13.85 | 13.90 | 4,091 | -0.15(-1.07%) |
Nov 07, 2005 | 14.05 | 14.05 | 14.05 | 14.05 | 3,776 | +0.05(+0.36%) |
Nov 04, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 6,363 | -0.30(-2.10%) |
Nov 03, 2005 | 14.30 | 14.35 | 14.25 | 14.30 | 4,255 | +0.20(+1.42%) |
Nov 02, 2005 | 14.10 | 14.15 | 14.00 | 14.10 | 11,157 | +0.35(+2.55%) |
Nov 01, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 2,590 | -0.10(-0.72%) |
Oct 31, 2005 | 13.65 | 13.90 | 13.75 | 13.85 | 4,596 | +0.20(+1.47%) |
Oct 28, 2005 | 13.65 | 14.00 | 13.65 | 13.65 | 7,391 | -0.15(-1.09%) |
Oct 27, 2005 | 13.80 | 13.85 | 13.75 | 13.80 | 4,568 | -0.10(-0.72%) |
Oct 26, 2005 | 13.90 | 14.00 | 13.90 | 13.90 | 24,585 | -0.05(-0.36%) |
Oct 25, 2005 | 13.95 | 14.05 | 13.85 | 13.95 | 4,850 | -0.05(-0.36%) |
Oct 24, 2005 | 14.00 | 14.00 | 13.95 | 14.00 | 3,929 | +0.00(+0.00%) |
Oct 21, 2005 | 14.00 | 14.00 | 13.95 | 14.00 | 7,208 | -0.05(-0.36%) |
Oct 20, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 13,387 | +0.05(+0.36%) |
Oct 19, 2005 | 14.00 | 14.05 | 13.95 | 14.00 | 7,120 | +0.10(+0.72%) |
Oct 18, 2005 | 13.90 | 13.90 | 13.85 | 13.90 | 2,483 | -0.15(-1.07%) |
Oct 17, 2005 | 14.05 | 14.05 | 13.95 | 14.05 | 4,990 | +0.05(+0.36%) |
Oct 14, 2005 | 14.00 | 14.15 | 14.00 | 14.00 | 8,780 | -0.10(-0.71%) |
Oct 13, 2005 | 14.00 | 14.10 | 13.95 | 14.10 | 4,454 | +0.10(+0.71%) |
Oct 12, 2005 | 14.00 | 14.03 | 13.80 | 14.00 | 13,523 | -0.10(-0.71%) |
Oct 11, 2005 | 14.10 | 14.20 | 14.00 | 14.10 | 1,762 | -0.10(-0.70%) |
Oct 10, 2005 | 14.30 | 14.20 | 14.00 | 14.20 | 3,438 | -0.10(-0.70%) |
Oct 07, 2005 | 14.30 | 14.30 | 14.20 | 14.30 | 4,446 | +0.00(+0.00%) |
Oct 06, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | -0.10(-0.69%) |
Oct 05, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.15(+1.05%) |
Oct 04, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 14.40 | 14.20 | 14.25 | 1,648 | -0.20(-1.38%) | |
Sep 30, 2005 | 14.45 | 14.25 | 14.45 | 1,217 | +0.05(+0.35%) | |
Sep 29, 2005 | 14.40 | 14.15 | 14.40 | 1,041 | -0.05(-0.35%) | |
Sep 28, 2005 | 14.45 | 14.45 | 14.20 | 14.45 | 14,446 | +0.15(+1.05%) |
Sep 27, 2005 | 14.30 | 14.64 | 14.30 | 14.30 | 13,241 | -0.20(-1.38%) |
Sep 26, 2005 | 14.50 | 14.55 | 14.50 | 14.50 | 3,915 | +0.20(+1.40%) |
Sep 23, 2005 | 14.30 | 14.45 | 14.30 | 14.30 | 809 | -0.65(-4.35%) |
Sep 22, 2005 | 14.95 | 14.95 | 14.40 | 14.95 | 3,077 | +0.25(+1.70%) |
Sep 21, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 14.70 | 14.70 | 14.40 | 14.70 | 2,677 | +0.00(+0.00%) |
Sep 19, 2005 | 14.70 | 15.19 | 14.70 | 14.70 | 6,423 | -0.20(-1.34%) |
Sep 16, 2005 | 14.90 | 15.05 | 14.80 | 14.90 | 9,537 | -0.20(-1.32%) |
Sep 15, 2005 | 15.10 | 15.10 | 14.80 | 15.10 | 6,580 | -0.25(-1.63%) |
Sep 14, 2005 | 15.35 | 15.35 | 15.10 | 15.35 | 2,936 | -0.15(-0.97%) |
Sep 13, 2005 | 15.50 | 15.50 | 15.30 | 15.50 | 1,202 | +0.25(+1.64%) |
Sep 12, 2005 | 15.25 | 15.25 | 15.15 | 15.25 | 2,141 | -0.20(-1.29%) |
Sep 09, 2005 | 15.45 | 15.65 | 15.30 | 15.45 | 12,745 | -0.05(-0.32%) |
Sep 08, 2005 | 15.50 | 15.55 | 15.40 | 15.50 | 2,678 | +0.00(+0.00%) |
Sep 07, 2005 | 15.50 | 15.50 | 15.35 | 15.50 | 3,777 | -0.15(-0.96%) |
Sep 06, 2005 | 15.65 | 15.65 | 15.40 | 15.65 | 8,368 | +0.00(+0.00%) |
Sep 02, 2005 | 15.65 | 15.65 | 15.45 | 15.65 | 5,479 | +0.25(+1.62%) |