Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.96 | 16.10 | 15.93 | 16.02 | 213,182 | +0.10(+0.64%) |
Nov 29, 2005 | 15.79 | 16.10 | 15.79 | 15.92 | 308,147 | +0.09(+0.55%) |
Nov 28, 2005 | 16.33 | 16.36 | 15.74 | 15.83 | 335,894 | -0.43(-2.67%) |
Nov 25, 2005 | 16.12 | 16.31 | 16.05 | 16.26 | 113,919 | +0.04(+0.25%) |
Nov 23, 2005 | 16.12 | 16.68 | 16.10 | 16.22 | 654,594 | +0.08(+0.48%) |
Nov 22, 2005 | 15.74 | 16.17 | 15.56 | 16.15 | 360,320 | +0.56(+3.61%) |
Nov 21, 2005 | 15.10 | 15.58 | 15.10 | 15.58 | 490,457 | +0.43(+2.84%) |
Nov 18, 2005 | 14.79 | 15.22 | 14.79 | 15.15 | 764,800 | +0.43(+2.92%) |
Nov 17, 2005 | 14.59 | 14.76 | 14.44 | 14.72 | 692,502 | +0.05(+0.31%) |
Nov 16, 2005 | 14.80 | 14.82 | 14.56 | 14.68 | 312,251 | -0.16(-1.10%) |
Nov 15, 2005 | 15.02 | 15.20 | 14.84 | 14.84 | 974,466 | -0.16(-1.09%) |
Nov 14, 2005 | 15.12 | 15.30 | 14.89 | 15.01 | 459,584 | -0.12(-0.78%) |
Nov 11, 2005 | 14.90 | 15.15 | 14.89 | 15.12 | 1,094,443 | +0.28(+1.90%) |
Nov 10, 2005 | 15.27 | 15.40 | 14.76 | 14.84 | 1,719,727 | -0.31(-2.03%) |
Nov 09, 2005 | 14.84 | 15.28 | 14.21 | 15.15 | 3,759,131 | +1.95(+14.82%) |
Nov 08, 2005 | 13.21 | 13.31 | 13.00 | 13.19 | 269,849 | -0.07(-0.54%) |
Nov 07, 2005 | 13.24 | 13.46 | 13.20 | 13.27 | 256,952 | +0.04(+0.27%) |
Nov 04, 2005 | 13.36 | 13.41 | 13.18 | 13.23 | 508,629 | -0.18(-1.34%) |
Nov 03, 2005 | 13.51 | 13.54 | 13.25 | 13.41 | 1,224,580 | -0.29(-2.09%) |
Nov 02, 2005 | 13.31 | 13.77 | 13.30 | 13.69 | 675,111 | +0.36(+2.73%) |
Nov 01, 2005 | 13.23 | 13.41 | 13.13 | 13.33 | 761,283 | +0.10(+0.77%) |
Oct 31, 2005 | 13.00 | 13.28 | 13.00 | 13.23 | 268,676 | +0.20(+1.57%) |
Oct 28, 2005 | 13.03 | 13.11 | 12.89 | 13.02 | 245,228 | -0.03(-0.24%) |
Oct 27, 2005 | 13.07 | 13.07 | 13.00 | 13.06 | 309,906 | -0.03(-0.20%) |
Oct 26, 2005 | 12.82 | 13.17 | 12.80 | 13.08 | 335,308 | +0.27(+2.12%) |
Oct 25, 2005 | 12.68 | 12.85 | 12.68 | 12.81 | 449,032 | +0.14(+1.09%) |
Oct 24, 2005 | 12.64 | 12.75 | 12.56 | 12.67 | 415,032 | +0.04(+0.28%) |
Oct 21, 2005 | 12.93 | 12.94 | 12.58 | 12.64 | 702,272 | -0.29(-2.22%) |
Oct 20, 2005 | 12.93 | 13.04 | 12.91 | 12.92 | 1,026,834 | -0.01(-0.04%) |
Oct 19, 2005 | 12.78 | 12.96 | 12.69 | 12.93 | 488,894 | +0.10(+0.76%) |
Oct 18, 2005 | 12.75 | 12.83 | 12.74 | 12.83 | 157,688 | +0.08(+0.60%) |
Oct 17, 2005 | 12.79 | 12.87 | 12.67 | 12.75 | 68,585 | -0.04(-0.32%) |
Oct 14, 2005 | 12.62 | 12.94 | 12.51 | 12.79 | 331,986 | +0.23(+1.83%) |
Oct 13, 2005 | 12.51 | 12.58 | 12.19 | 12.56 | 296,228 | +0.08(+0.62%) |
Oct 12, 2005 | 12.56 | 12.57 | 12.37 | 12.49 | 602,813 | -0.07(-0.57%) |
Oct 11, 2005 | 12.64 | 12.66 | 12.49 | 12.56 | 345,078 | -0.09(-0.73%) |
Oct 10, 2005 | 12.81 | 12.84 | 12.65 | 12.65 | 258,906 | -0.16(-1.24%) |
Oct 07, 2005 | 12.79 | 12.90 | 12.79 | 12.81 | 128,964 | +0.05(+0.40%) |
Oct 06, 2005 | 12.88 | 12.92 | 12.74 | 12.76 | 631,146 | -0.14(-1.11%) |
Oct 05, 2005 | 12.99 | 12.99 | 12.89 | 12.90 | 310,688 | -0.06(-0.43%) |
Oct 04, 2005 | 12.97 | 12.98 | 12.85 | 12.96 | 472,089 | -0.02(-0.12%) |
Oct 03, 2005 | 12.95 | 13.04 | 12.90 | 12.97 | 499,250 | +0.03(+0.20%) |
Sep 30, 2005 | 12.71 | 12.96 | 12.71 | 12.95 | 176,252 | +0.23(+1.81%) |
Sep 29, 2005 | 12.41 | 12.78 | 12.40 | 12.72 | 436,526 | +0.33(+2.69%) |
Sep 28, 2005 | 12.51 | 12.55 | 12.28 | 12.38 | 789,616 | -0.12(-0.98%) |
Sep 27, 2005 | 12.39 | 12.53 | 12.35 | 12.51 | 280,987 | +0.11(+0.91%) |
Sep 26, 2005 | 12.21 | 12.48 | 12.21 | 12.39 | 316,159 | +0.15(+1.25%) |
Sep 23, 2005 | 12.24 | 12.30 | 11.94 | 12.24 | 991,075 | +0.10(+0.84%) |
Sep 22, 2005 | 12.28 | 12.28 | 11.97 | 12.14 | 704,031 | -0.15(-1.21%) |
Sep 21, 2005 | 12.54 | 12.54 | 12.24 | 12.29 | 910,374 | -0.35(-2.79%) |
Sep 20, 2005 | 12.57 | 12.76 | 12.57 | 12.64 | 566,859 | +0.05(+0.41%) |
Sep 19, 2005 | 12.87 | 12.87 | 12.52 | 12.59 | 683,709 | -0.23(-1.80%) |
Sep 16, 2005 | 12.93 | 12.96 | 12.76 | 12.82 | 205,366 | -0.10(-0.79%) |
Sep 15, 2005 | 12.77 | 12.92 | 12.65 | 12.92 | 217,872 | +0.15(+1.20%) |
Sep 14, 2005 | 13.02 | 13.05 | 12.73 | 12.77 | 385,917 | -0.28(-2.12%) |
Sep 13, 2005 | 13.00 | 13.09 | 12.95 | 13.04 | 653,422 | +0.03(+0.24%) |
Sep 12, 2005 | 12.93 | 13.07 | 12.90 | 13.01 | 541,652 | +0.09(+0.67%) |
Sep 09, 2005 | 13.05 | 13.10 | 12.84 | 12.93 | 604,767 | -0.19(-1.44%) |
Sep 08, 2005 | 13.29 | 13.31 | 13.10 | 13.12 | 345,665 | -0.17(-1.27%) |
Sep 07, 2005 | 13.05 | 13.32 | 13.04 | 13.29 | 934,800 | +0.26(+1.96%) |
Sep 06, 2005 | 12.96 | 13.15 | 12.94 | 13.03 | 1,398,096 | +0.00(+0.00%) |
Sep 02, 2005 | 12.99 | 13.10 | 12.87 | 13.03 | 314,987 | +0.07(+0.51%) |