Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.09 | 11.27 | 11.06 | 11.20 | 257,607 | +0.13(+1.22%) |
Nov 29, 2005 | 11.23 | 11.26 | 11.06 | 11.06 | 193,595 | -0.10(-0.92%) |
Nov 28, 2005 | 11.31 | 11.31 | 10.78 | 11.16 | 678,477 | -0.17(-1.50%) |
Nov 25, 2005 | 11.25 | 11.37 | 11.16 | 11.33 | 71,817 | +0.09(+0.80%) |
Nov 23, 2005 | 11.30 | 11.32 | 11.23 | 11.24 | 457,224 | -0.05(-0.48%) |
Nov 22, 2005 | 11.51 | 11.61 | 10.96 | 11.30 | 833,264 | -0.26(-2.25%) |
Nov 21, 2005 | 11.59 | 11.61 | 11.07 | 11.56 | 395,889 | -0.05(-0.43%) |
Nov 18, 2005 | 11.85 | 11.85 | 11.55 | 11.61 | 247,570 | -0.13(-1.07%) |
Nov 17, 2005 | 11.39 | 11.74 | 11.18 | 11.73 | 420,869 | +0.39(+3.44%) |
Nov 16, 2005 | 11.39 | 11.39 | 11.26 | 11.34 | 222,813 | +0.00(+0.00%) |
Nov 15, 2005 | 11.39 | 11.48 | 11.25 | 11.34 | 175,975 | -0.04(-0.39%) |
Nov 14, 2005 | 11.32 | 11.39 | 11.22 | 11.39 | 194,487 | +0.11(+0.99%) |
Nov 11, 2005 | 11.15 | 11.33 | 11.12 | 11.28 | 231,288 | +0.11(+1.00%) |
Nov 10, 2005 | 11.16 | 11.25 | 10.98 | 11.16 | 200,732 | +0.06(+0.52%) |
Nov 09, 2005 | 11.25 | 11.41 | 11.03 | 11.11 | 237,310 | -0.19(-1.71%) |
Nov 08, 2005 | 11.14 | 11.38 | 11.01 | 11.30 | 314,481 | +0.11(+1.00%) |
Nov 07, 2005 | 10.66 | 11.28 | 10.66 | 11.19 | 207,870 | +0.52(+4.92%) |
Nov 04, 2005 | 10.68 | 10.76 | 10.52 | 10.66 | 162,816 | -0.02(-0.21%) |
Nov 03, 2005 | 10.81 | 11.06 | 10.66 | 10.68 | 300,876 | -0.14(-1.32%) |
Nov 02, 2005 | 10.56 | 10.96 | 10.54 | 10.83 | 275,450 | +0.28(+2.68%) |
Nov 01, 2005 | 10.67 | 10.68 | 10.50 | 10.55 | 237,979 | -0.21(-1.92%) |
Oct 31, 2005 | 10.73 | 10.80 | 10.62 | 10.75 | 304,667 | +0.05(+0.50%) |
Oct 28, 2005 | 10.51 | 10.72 | 10.39 | 10.70 | 380,946 | +0.24(+2.32%) |
Oct 27, 2005 | 10.37 | 10.60 | 10.27 | 10.46 | 560,490 | +0.06(+0.60%) |
Oct 26, 2005 | 10.35 | 10.51 | 10.31 | 10.39 | 487,780 | +0.04(+0.35%) |
Oct 25, 2005 | 10.48 | 10.48 | 10.13 | 10.36 | 407,710 | -0.10(-0.99%) |
Oct 24, 2005 | 10.70 | 10.70 | 10.31 | 10.46 | 398,120 | -0.19(-1.81%) |
Oct 21, 2005 | 10.51 | 10.71 | 10.41 | 10.65 | 539,525 | +0.15(+1.41%) |
Oct 20, 2005 | 12.11 | 12.11 | 8.330 | 10.51 | 3,488,959 | -1.78(-14.49%) |
Oct 19, 2005 | 12.04 | 12.45 | 12.02 | 12.29 | 262,736 | +0.18(+1.48%) |
Oct 18, 2005 | 12.28 | 12.28 | 12.06 | 12.11 | 186,681 | -0.15(-1.24%) |
Oct 17, 2005 | 12.40 | 12.42 | 12.22 | 12.26 | 279,687 | -0.22(-1.80%) |
Oct 14, 2005 | 12.36 | 12.54 | 12.22 | 12.48 | 211,661 | +0.19(+1.53%) |
Oct 13, 2005 | 12.24 | 12.44 | 12.10 | 12.29 | 184,451 | +0.03(+0.26%) |
Oct 12, 2005 | 12.29 | 12.40 | 11.93 | 12.26 | 421,762 | -0.05(-0.44%) |
Oct 11, 2005 | 12.50 | 12.72 | 12.29 | 12.32 | 171,961 | -0.17(-1.36%) |
Oct 10, 2005 | 12.77 | 12.81 | 12.41 | 12.49 | 169,730 | -0.24(-1.87%) |
Oct 07, 2005 | 12.71 | 12.89 | 12.65 | 12.72 | 323,402 | +0.08(+0.60%) |
Oct 06, 2005 | 12.75 | 12.93 | 12.47 | 12.65 | 310,466 | -0.10(-0.81%) |
Oct 05, 2005 | 13.17 | 13.28 | 12.75 | 12.75 | 302,437 | -0.43(-3.23%) |
Oct 04, 2005 | 13.26 | 13.27 | 13.14 | 13.18 | 231,957 | -0.05(-0.41%) |
Oct 03, 2005 | 13.27 | 13.31 | 13.11 | 13.23 | 184,005 | -0.07(-0.54%) |
Sep 30, 2005 | 13.36 | 13.36 | 13.15 | 13.30 | 248,685 | -0.07(-0.54%) |
Sep 29, 2005 | 13.27 | 13.40 | 12.94 | 13.37 | 180,213 | +0.08(+0.61%) |
Sep 28, 2005 | 13.23 | 13.45 | 13.06 | 13.29 | 229,727 | +0.07(+0.51%) |
Sep 27, 2005 | 13.14 | 13.28 | 12.95 | 13.23 | 177,314 | +0.04(+0.34%) |
Sep 26, 2005 | 13.04 | 13.21 | 12.92 | 13.18 | 432,021 | +0.16(+1.20%) |
Sep 23, 2005 | 13.02 | 13.08 | 12.84 | 13.02 | 246,678 | +0.02(+0.17%) |
Sep 22, 2005 | 12.65 | 13.18 | 12.65 | 13.00 | 202,071 | +0.32(+2.55%) |
Sep 21, 2005 | 12.95 | 13.07 | 12.56 | 12.68 | 184,897 | -0.30(-2.28%) |
Sep 20, 2005 | 12.91 | 13.06 | 12.86 | 12.98 | 321,172 | +0.07(+0.56%) |
Sep 19, 2005 | 13.09 | 13.10 | 12.86 | 12.90 | 190,473 | -0.19(-1.44%) |
Sep 16, 2005 | 12.87 | 13.09 | 12.83 | 13.09 | 467,261 | +0.30(+2.35%) |
Sep 15, 2005 | 12.76 | 12.79 | 12.51 | 12.79 | 226,159 | +0.06(+0.46%) |
Sep 14, 2005 | 12.75 | 12.79 | 12.63 | 12.73 | 152,110 | -0.01(-0.11%) |
Sep 13, 2005 | 13.00 | 13.01 | 12.64 | 12.75 | 299,761 | -0.26(-2.00%) |
Sep 12, 2005 | 12.99 | 13.04 | 12.91 | 13.01 | 249,354 | -0.02(-0.14%) |
Sep 09, 2005 | 12.96 | 13.02 | 12.91 | 13.02 | 204,078 | +0.07(+0.52%) |
Sep 08, 2005 | 12.84 | 13.00 | 12.84 | 12.96 | 411,502 | +0.06(+0.45%) |
Sep 07, 2005 | 12.94 | 13.07 | 12.81 | 12.90 | 373,140 | -0.15(-1.13%) |
Sep 06, 2005 | 12.71 | 13.19 | 12.71 | 13.05 | 340,576 | +0.31(+2.47%) |
Sep 02, 2005 | 12.59 | 12.75 | 12.33 | 12.73 | 180,659 | +0.13(+1.03%) |