Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.39 | 12.41 | 12.29 | 12.29 | 1,896,345 | -0.07(-0.57%) |
Nov 29, 2005 | 12.42 | 12.45 | 12.35 | 12.36 | 2,398,804 | -0.02(-0.17%) |
Nov 28, 2005 | 12.48 | 12.48 | 12.35 | 12.38 | 1,239,172 | -0.09(-0.69%) |
Nov 25, 2005 | 12.47 | 12.47 | 12.43 | 12.47 | 305,549 | +0.03(+0.23%) |
Nov 23, 2005 | 12.42 | 12.48 | 12.40 | 12.44 | 1,754,726 | +0.02(+0.18%) |
Nov 22, 2005 | 12.35 | 12.42 | 12.32 | 12.41 | 1,494,766 | +0.04(+0.33%) |
Nov 21, 2005 | 12.31 | 12.37 | 12.28 | 12.37 | 712,463 | +0.09(+0.72%) |
Nov 18, 2005 | 12.27 | 12.31 | 12.21 | 12.28 | 864,268 | +0.06(+0.47%) |
Nov 17, 2005 | 12.20 | 12.24 | 12.15 | 12.23 | 923,922 | +0.07(+0.56%) |
Nov 16, 2005 | 12.13 | 12.16 | 12.09 | 12.16 | 1,036,442 | +0.05(+0.39%) |
Nov 15, 2005 | 12.10 | 12.18 | 12.07 | 12.11 | 825,953 | +0.01(+0.07%) |
Nov 14, 2005 | 12.15 | 12.16 | 12.09 | 12.10 | 1,359,452 | -0.03(-0.25%) |
Nov 11, 2005 | 12.13 | 12.15 | 12.10 | 12.13 | 776,968 | +0.02(+0.20%) |
Nov 10, 2005 | 12.01 | 12.12 | 11.95 | 12.11 | 1,015,102 | +0.12(+1.00%) |
Nov 09, 2005 | 12.00 | 12.06 | 11.96 | 11.99 | 2,457,004 | -0.00(-0.02%) |
Nov 08, 2005 | 11.99 | 12.02 | 11.97 | 11.99 | 802,188 | -0.01(-0.10%) |
Nov 07, 2005 | 12.00 | 12.04 | 11.96 | 12.00 | 1,131,987 | +0.01(+0.12%) |
Nov 04, 2005 | 12.01 | 12.02 | 11.94 | 11.99 | 697,913 | +0.01(+0.09%) |
Nov 03, 2005 | 11.99 | 12.03 | 11.94 | 11.98 | 3,826,641 | +0.07(+0.57%) |
Nov 02, 2005 | 11.80 | 11.91 | 11.77 | 11.91 | 813,828 | +0.12(+1.00%) |
Nov 01, 2005 | 11.80 | 11.85 | 11.77 | 11.79 | 1,059,237 | -0.04(-0.33%) |
Oct 31, 2005 | 11.83 | 11.90 | 11.81 | 11.83 | 787,638 | +0.06(+0.54%) |
Oct 28, 2005 | 11.68 | 11.77 | 11.61 | 11.77 | 644,563 | +0.16(+1.39%) |
Oct 27, 2005 | 11.75 | 11.75 | 11.59 | 11.61 | 648,443 | -0.13(-1.12%) |
Oct 26, 2005 | 11.78 | 11.87 | 11.73 | 11.74 | 841,958 | -0.06(-0.54%) |
Oct 25, 2005 | 11.80 | 11.84 | 11.72 | 11.80 | 899,188 | -0.02(-0.18%) |
Oct 24, 2005 | 11.71 | 11.83 | 11.69 | 11.82 | 788,608 | +0.15(+1.33%) |
Oct 21, 2005 | 11.74 | 11.76 | 11.64 | 11.67 | 1,152,357 | -0.02(-0.16%) |
Oct 20, 2005 | 11.84 | 11.85 | 11.63 | 11.69 | 2,077,250 | -0.14(-1.15%) |
Oct 19, 2005 | 11.59 | 11.82 | 11.58 | 11.82 | 802,188 | +0.18(+1.50%) |
Oct 18, 2005 | 11.74 | 11.75 | 11.64 | 11.65 | 1,115,497 | -0.10(-0.82%) |
Oct 17, 2005 | 11.71 | 11.75 | 11.69 | 11.75 | 640,198 | +0.01(+0.12%) |
Oct 14, 2005 | 11.68 | 11.73 | 11.60 | 11.73 | 702,278 | +0.11(+0.98%) |
Oct 13, 2005 | 11.58 | 11.68 | 11.56 | 11.62 | 984,062 | +0.01(+0.09%) |
Oct 12, 2005 | 11.63 | 11.72 | 11.58 | 11.61 | 760,963 | -0.05(-0.44%) |
Oct 11, 2005 | 11.72 | 11.74 | 11.64 | 11.66 | 664,448 | -0.02(-0.16%) |
Oct 10, 2005 | 11.73 | 11.76 | 11.66 | 11.68 | 854,083 | -0.06(-0.54%) |
Oct 07, 2005 | 11.78 | 11.78 | 11.70 | 11.74 | 533,498 | +0.03(+0.26%) |
Oct 06, 2005 | 11.74 | 11.81 | 11.61 | 11.71 | 964,177 | -0.03(-0.23%) |
Oct 05, 2005 | 11.90 | 11.91 | 11.74 | 11.74 | 761,933 | -0.16(-1.33%) |
Oct 04, 2005 | 12.05 | 12.05 | 11.90 | 11.90 | 842,928 | -0.11(-0.94%) |
Oct 03, 2005 | 12.08 | 12.09 | 11.99 | 12.01 | 702,763 | -0.07(-0.56%) |
Sep 30, 2005 | 12.02 | 12.08 | 11.99 | 12.08 | 911,798 | +0.06(+0.48%) |
Sep 29, 2005 | 11.90 | 12.04 | 11.87 | 12.02 | 1,377,881 | +0.08(+0.69%) |
Sep 28, 2005 | 11.96 | 11.98 | 11.88 | 11.94 | 957,872 | +0.01(+0.09%) |
Sep 27, 2005 | 11.92 | 11.98 | 11.88 | 11.93 | 899,673 | +0.01(+0.09%) |
Sep 26, 2005 | 11.98 | 11.99 | 11.86 | 11.92 | 765,813 | -0.05(-0.45%) |
Sep 23, 2005 | 11.97 | 12.00 | 11.91 | 11.97 | 811,403 | +0.01(+0.10%) |
Sep 22, 2005 | 11.91 | 11.98 | 11.87 | 11.96 | 1,103,372 | +0.04(+0.35%) |
Sep 21, 2005 | 11.94 | 11.98 | 11.89 | 11.92 | 1,488,946 | -0.07(-0.62%) |
Sep 20, 2005 | 12.10 | 12.13 | 11.97 | 11.99 | 1,136,837 | -0.08(-0.67%) |
Sep 19, 2005 | 12.13 | 12.13 | 12.04 | 12.07 | 763,388 | -0.07(-0.56%) |
Sep 16, 2005 | 12.12 | 12.15 | 12.06 | 12.14 | 721,193 | +0.08(+0.65%) |
Sep 15, 2005 | 12.14 | 12.14 | 12.03 | 12.06 | 1,260,512 | -0.01(-0.09%) |
Sep 14, 2005 | 12.13 | 12.18 | 12.04 | 12.07 | 1,919,140 | -0.06(-0.51%) |
Sep 13, 2005 | 12.18 | 12.21 | 12.11 | 12.13 | 674,148 | -0.07(-0.59%) |
Sep 12, 2005 | 12.23 | 12.24 | 12.19 | 12.21 | 677,543 | -0.01(-0.08%) |
Sep 09, 2005 | 12.16 | 12.24 | 12.14 | 12.22 | 692,093 | +0.08(+0.68%) |
Sep 08, 2005 | 12.14 | 12.17 | 12.10 | 12.13 | 3,515,757 | -0.03(-0.25%) |
Sep 07, 2005 | 12.12 | 12.19 | 12.10 | 12.16 | 1,528,716 | +0.02(+0.17%) |
Sep 06, 2005 | 12.02 | 12.15 | 12.02 | 12.14 | 1,256,632 | +0.17(+1.44%) |
Sep 02, 2005 | 12.01 | 12.04 | 11.97 | 11.97 | 769,208 | -0.04(-0.32%) |