Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.00 | 13.14 | 12.94 | 13.12 | 143,612 | +0.13(+1.03%) |
Nov 29, 2005 | 13.04 | 13.08 | 12.92 | 12.99 | 59,368 | -0.02(-0.18%) |
Nov 28, 2005 | 13.30 | 13.30 | 13.00 | 13.01 | 100,967 | -0.31(-2.33%) |
Nov 25, 2005 | 13.33 | 13.34 | 13.23 | 13.32 | 16,723 | -0.01(-0.07%) |
Nov 23, 2005 | 13.19 | 13.39 | 13.17 | 13.33 | 87,589 | +0.07(+0.54%) |
Nov 22, 2005 | 13.11 | 13.27 | 13.09 | 13.26 | 82,363 | +0.16(+1.24%) |
Nov 21, 2005 | 13.11 | 13.25 | 12.98 | 13.10 | 349,729 | -0.01(-0.11%) |
Nov 18, 2005 | 13.16 | 13.18 | 12.99 | 13.11 | 181,658 | +0.08(+0.59%) |
Nov 17, 2005 | 12.92 | 13.10 | 12.90 | 13.04 | 131,488 | +0.19(+1.45%) |
Nov 16, 2005 | 13.04 | 13.04 | 12.70 | 12.85 | 160,754 | +0.00(+0.00%) |
Nov 15, 2005 | 12.81 | 12.89 | 12.56 | 12.85 | 177,895 | +0.03(+0.26%) |
Nov 14, 2005 | 13.27 | 13.27 | 12.72 | 12.82 | 367,916 | -0.39(-2.97%) |
Nov 11, 2005 | 13.25 | 13.33 | 13.19 | 13.21 | 94,696 | -0.09(-0.68%) |
Nov 10, 2005 | 13.20 | 13.32 | 13.16 | 13.30 | 111,629 | +0.05(+0.40%) |
Nov 09, 2005 | 13.20 | 13.32 | 13.14 | 13.25 | 92,815 | +0.06(+0.47%) |
Nov 08, 2005 | 13.27 | 13.27 | 13.12 | 13.18 | 105,148 | -0.09(-0.68%) |
Nov 07, 2005 | 13.27 | 13.32 | 13.20 | 13.27 | 133,160 | +0.00(+0.00%) |
Nov 04, 2005 | 13.17 | 13.32 | 13.16 | 13.27 | 127,725 | +0.10(+0.73%) |
Nov 03, 2005 | 13.47 | 13.47 | 13.08 | 13.18 | 119,781 | -0.22(-1.61%) |
Nov 02, 2005 | 13.24 | 13.40 | 13.24 | 13.39 | 179,359 | +0.22(+1.71%) |
Nov 01, 2005 | 13.22 | 13.32 | 13.06 | 13.17 | 240,818 | -0.10(-0.76%) |
Oct 31, 2005 | 13.12 | 13.39 | 13.12 | 13.27 | 170,788 | +0.11(+0.80%) |
Oct 28, 2005 | 13.02 | 13.25 | 13.02 | 13.16 | 334,260 | +0.20(+1.51%) |
Oct 27, 2005 | 13.23 | 13.26 | 12.95 | 12.97 | 93,024 | -0.22(-1.63%) |
Oct 26, 2005 | 13.18 | 13.49 | 13.06 | 13.18 | 268,620 | +0.01(+0.11%) |
Oct 25, 2005 | 13.49 | 13.49 | 13.04 | 13.17 | 126,889 | -0.39(-2.89%) |
Oct 24, 2005 | 13.42 | 13.63 | 13.42 | 13.56 | 221,377 | +0.22(+1.65%) |
Oct 21, 2005 | 13.05 | 13.38 | 12.92 | 13.34 | 128,352 | +0.33(+2.50%) |
Oct 20, 2005 | 13.16 | 13.16 | 12.92 | 13.02 | 176,850 | -0.19(-1.45%) |
Oct 19, 2005 | 12.73 | 13.21 | 12.61 | 13.21 | 136,296 | +0.47(+3.72%) |
Oct 18, 2005 | 12.99 | 12.99 | 12.68 | 12.73 | 71,492 | -0.25(-1.95%) |
Oct 17, 2005 | 12.92 | 12.99 | 12.75 | 12.99 | 85,707 | +0.14(+1.12%) |
Oct 14, 2005 | 12.56 | 12.84 | 12.52 | 12.84 | 64,385 | +0.40(+3.23%) |
Oct 13, 2005 | 12.35 | 12.46 | 12.19 | 12.44 | 109,120 | +0.10(+0.78%) |
Oct 12, 2005 | 12.52 | 12.57 | 12.31 | 12.35 | 133,369 | -0.22(-1.71%) |
Oct 11, 2005 | 12.78 | 12.92 | 12.40 | 12.56 | 122,290 | -0.21(-1.61%) |
Oct 10, 2005 | 13.42 | 13.42 | 12.75 | 12.77 | 102,222 | -0.20(-1.51%) |
Oct 07, 2005 | 13.14 | 13.20 | 12.92 | 12.96 | 97,414 | -0.11(-0.88%) |
Oct 06, 2005 | 13.23 | 13.43 | 12.98 | 13.08 | 142,567 | -0.20(-1.51%) |
Oct 05, 2005 | 13.65 | 13.65 | 13.28 | 13.28 | 85,707 | -0.35(-2.60%) |
Oct 04, 2005 | 13.97 | 14.00 | 13.61 | 13.63 | 66,893 | -0.27(-1.93%) |
Oct 03, 2005 | 14.04 | 14.06 | 13.90 | 13.90 | 101,804 | -0.06(-0.45%) |
Sep 30, 2005 | 13.82 | 13.96 | 13.76 | 13.96 | 81,526 | +0.14(+1.00%) |
Sep 29, 2005 | 13.45 | 13.82 | 13.36 | 13.82 | 108,702 | +0.42(+3.14%) |
Sep 28, 2005 | 13.56 | 13.62 | 13.40 | 13.40 | 74,628 | -0.08(-0.60%) |
Sep 27, 2005 | 13.68 | 13.68 | 13.36 | 13.49 | 133,787 | -0.15(-1.09%) |
Sep 26, 2005 | 13.61 | 13.66 | 13.53 | 13.63 | 150,929 | +0.11(+0.81%) |
Sep 23, 2005 | 13.52 | 13.59 | 13.34 | 13.52 | 32,192 | +0.08(+0.57%) |
Sep 22, 2005 | 13.51 | 13.60 | 13.33 | 13.45 | 75,046 | -0.07(-0.50%) |
Sep 21, 2005 | 13.93 | 13.93 | 13.51 | 13.51 | 91,351 | -0.42(-3.02%) |
Sep 20, 2005 | 13.92 | 14.00 | 13.90 | 13.93 | 90,515 | +0.06(+0.41%) |
Sep 19, 2005 | 13.87 | 13.94 | 13.81 | 13.88 | 87,171 | -0.04(-0.31%) |
Sep 16, 2005 | 14.03 | 14.03 | 13.80 | 13.92 | 354,328 | -0.20(-1.42%) |
Sep 15, 2005 | 14.16 | 14.16 | 14.07 | 14.12 | 93,442 | +0.08(+0.55%) |
Sep 14, 2005 | 14.21 | 14.21 | 14.04 | 14.04 | 201,726 | -0.14(-0.98%) |
Sep 13, 2005 | 14.15 | 14.33 | 14.06 | 14.18 | 173,087 | -0.01(-0.10%) |
Sep 12, 2005 | 14.48 | 14.48 | 14.19 | 14.20 | 141,313 | -0.02(-0.13%) |
Sep 09, 2005 | 14.14 | 14.26 | 14.06 | 14.22 | 120,618 | +0.11(+0.78%) |
Sep 08, 2005 | 14.02 | 14.13 | 14.02 | 14.11 | 223,467 | +0.01(+0.07%) |
Sep 07, 2005 | 14.07 | 14.14 | 13.99 | 14.10 | 45,153 | +0.02(+0.14%) |
Sep 06, 2005 | 13.87 | 14.09 | 13.85 | 14.08 | 93,442 | +0.28(+2.01%) |
Sep 02, 2005 | 13.82 | 13.99 | 13.76 | 13.80 | 35,537 | -0.02(-0.17%) |