Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.85 | 10.88 | 10.71 | 10.83 | 152,858 | -0.05(-0.50%) |
Nov 29, 2005 | 10.97 | 11.10 | 10.86 | 10.88 | 201,926 | +0.10(+0.89%) |
Nov 28, 2005 | 11.12 | 11.40 | 10.76 | 10.79 | 658,338 | -0.34(-3.03%) |
Nov 25, 2005 | 11.09 | 11.12 | 11.03 | 11.12 | 418,988 | +0.48(+4.52%) |
Nov 23, 2005 | 10.52 | 10.70 | 10.52 | 10.64 | 270,787 | +0.24(+2.31%) |
Nov 22, 2005 | 10.34 | 10.50 | 10.15 | 10.40 | 382,561 | -0.21(-1.98%) |
Nov 21, 2005 | 10.74 | 10.74 | 10.59 | 10.61 | 109,279 | +0.01(+0.11%) |
Nov 18, 2005 | 10.47 | 10.63 | 10.41 | 10.60 | 111,109 | +0.05(+0.46%) |
Nov 17, 2005 | 10.43 | 10.61 | 10.41 | 10.55 | 153,024 | +0.33(+3.23%) |
Nov 16, 2005 | 10.46 | 10.53 | 10.22 | 10.22 | 454,749 | -0.18(-1.73%) |
Nov 15, 2005 | 10.39 | 10.69 | 10.33 | 10.40 | 95,806 | +0.00(+0.00%) |
Nov 14, 2005 | 10.54 | 10.72 | 10.34 | 10.40 | 232,697 | -0.47(-4.37%) |
Nov 11, 2005 | 10.88 | 10.92 | 10.74 | 10.88 | 181,467 | -0.05(-0.44%) |
Nov 10, 2005 | 10.64 | 11.03 | 10.59 | 10.92 | 534,255 | +0.33(+3.12%) |
Nov 09, 2005 | 10.91 | 10.91 | 10.58 | 10.59 | 520,117 | -0.37(-3.40%) |
Nov 08, 2005 | 10.91 | 11.19 | 10.69 | 10.97 | 283,761 | -0.04(-0.33%) |
Nov 07, 2005 | 11.12 | 11.16 | 10.94 | 11.00 | 198,765 | +0.05(+0.44%) |
Nov 04, 2005 | 10.82 | 10.97 | 10.61 | 10.95 | 194,108 | +0.16(+1.45%) |
Nov 03, 2005 | 11.12 | 11.21 | 10.64 | 10.80 | 414,497 | -0.02(-0.22%) |
Nov 02, 2005 | 10.82 | 10.85 | 10.68 | 10.82 | 189,783 | -0.12(-1.10%) |
Nov 01, 2005 | 10.52 | 10.94 | 10.52 | 10.94 | 593,636 | +0.72(+7.06%) |
Oct 31, 2005 | 9.980 | 10.38 | 9.980 | 10.22 | 714,891 | +0.26(+2.66%) |
Oct 28, 2005 | 9.710 | 10.04 | 9.710 | 9.956 | 518,620 | +0.20(+2.10%) |
Oct 27, 2005 | 9.710 | 9.890 | 9.661 | 9.752 | 396,699 | +0.08(+0.87%) |
Oct 26, 2005 | 9.649 | 9.872 | 9.523 | 9.667 | 1,058,365 | +0.14(+1.45%) |
Oct 25, 2005 | 9.920 | 9.920 | 9.439 | 9.529 | 574,175 | +0.04(+0.38%) |
Oct 24, 2005 | 9.800 | 9.872 | 9.409 | 9.493 | 969,045 | -0.36(-3.66%) |
Oct 21, 2005 | 10.25 | 10.25 | 9.812 | 9.854 | 1,149,182 | -0.54(-5.15%) |
Oct 20, 2005 | 11.27 | 11.27 | 10.31 | 10.39 | 713,893 | -0.58(-5.32%) |
Oct 19, 2005 | 11.02 | 11.02 | 10.84 | 10.97 | 553,716 | -0.15(-1.35%) |
Oct 18, 2005 | 11.58 | 11.58 | 11.00 | 11.12 | 808,535 | -0.42(-3.65%) |
Oct 17, 2005 | 11.75 | 11.87 | 11.48 | 11.54 | 198,433 | -0.08(-0.72%) |
Oct 14, 2005 | 11.60 | 11.89 | 11.39 | 11.63 | 309,875 | +0.09(+0.78%) |
Oct 13, 2005 | 11.48 | 11.69 | 11.31 | 11.54 | 474,875 | -0.14(-1.24%) |
Oct 12, 2005 | 12.07 | 12.09 | 11.65 | 11.68 | 70,524 | -0.44(-3.67%) |
Oct 11, 2005 | 12.23 | 12.31 | 12.06 | 12.13 | 315,197 | +0.08(+0.70%) |
Oct 10, 2005 | 11.99 | 12.17 | 11.93 | 12.04 | 393,206 | +0.37(+3.14%) |
Oct 07, 2005 | 11.42 | 11.78 | 11.42 | 11.68 | 380,565 | +0.60(+5.43%) |
Oct 06, 2005 | 11.27 | 11.78 | 11.02 | 11.07 | 777,099 | -0.51(-4.41%) |
Oct 05, 2005 | 11.93 | 11.93 | 11.59 | 11.59 | 394,371 | -0.53(-4.37%) |
Oct 04, 2005 | 12.52 | 12.59 | 12.02 | 12.11 | 348,630 | -0.51(-4.05%) |
Oct 03, 2005 | 12.58 | 12.82 | 12.38 | 12.63 | 663,162 | +0.17(+1.35%) |
Sep 30, 2005 | 12.93 | 12.93 | 12.23 | 12.46 | 687,446 | -0.18(-1.43%) |
Sep 29, 2005 | 12.99 | 12.99 | 12.64 | 12.64 | 780,924 | -0.79(-5.87%) |
Sep 28, 2005 | 14.62 | 14.62 | 13.30 | 13.43 | 298,065 | -0.02(-0.18%) |
Sep 27, 2005 | 13.86 | 13.86 | 13.33 | 13.45 | 237,354 | -0.05(-0.36%) |
Sep 26, 2005 | 13.44 | 13.82 | 13.36 | 13.50 | 307,879 | +0.07(+0.54%) |
Sep 23, 2005 | 13.43 | 13.54 | 13.08 | 13.43 | 352,455 | +0.46(+3.52%) |
Sep 22, 2005 | 12.99 | 13.08 | 12.69 | 12.97 | 424,809 | +0.07(+0.51%) |
Sep 21, 2005 | 12.72 | 12.90 | 12.49 | 12.90 | 435,455 | +0.15(+1.18%) |
Sep 20, 2005 | 13.35 | 13.35 | 12.57 | 12.75 | 302,556 | -0.54(-4.03%) |
Sep 19, 2005 | 13.38 | 13.47 | 13.05 | 13.29 | 528,101 | -0.05(-0.41%) |
Sep 16, 2005 | 13.21 | 13.47 | 13.21 | 13.34 | 397,365 | +0.17(+1.32%) |
Sep 15, 2005 | 12.87 | 13.29 | 12.87 | 13.17 | 381,397 | +0.54(+4.29%) |
Sep 14, 2005 | 12.87 | 12.88 | 12.52 | 12.63 | 315,696 | -0.23(-1.82%) |
Sep 13, 2005 | 13.08 | 13.08 | 12.81 | 12.86 | 322,848 | -0.22(-1.65%) |
Sep 12, 2005 | 12.99 | 13.08 | 12.81 | 13.08 | 323,347 | +0.11(+0.83%) |
Sep 09, 2005 | 12.79 | 12.97 | 12.75 | 12.97 | 426,972 | +0.25(+1.94%) |
Sep 08, 2005 | 12.78 | 12.90 | 12.64 | 12.72 | 346,467 | -0.11(-0.89%) |
Sep 07, 2005 | 12.60 | 12.84 | 12.51 | 12.84 | 285,923 | +0.30(+2.40%) |
Sep 06, 2005 | 12.68 | 12.68 | 12.30 | 12.54 | 857,769 | +0.27(+2.21%) |
Sep 02, 2005 | 12.20 | 12.32 | 12.04 | 12.26 | 443,272 | +0.35(+2.93%) |