Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.52 | 11.56 | 11.26 | 11.26 | 266,970 | -0.20(-1.75%) |
Nov 29, 2005 | 11.49 | 11.68 | 11.39 | 11.46 | 350,569 | +0.01(+0.07%) |
Nov 28, 2005 | 11.62 | 11.66 | 11.43 | 11.45 | 247,314 | -0.14(-1.21%) |
Nov 25, 2005 | 11.61 | 11.71 | 11.58 | 11.60 | 179,638 | +0.07(+0.59%) |
Nov 23, 2005 | 12.11 | 12.11 | 11.45 | 11.53 | 559,318 | -0.60(-4.97%) |
Nov 22, 2005 | 11.95 | 12.21 | 11.90 | 12.13 | 210,490 | +0.16(+1.31%) |
Nov 21, 2005 | 12.02 | 12.15 | 11.86 | 11.97 | 300,310 | -0.08(-0.67%) |
Nov 18, 2005 | 12.18 | 12.18 | 11.97 | 12.05 | 167,198 | -0.06(-0.50%) |
Nov 17, 2005 | 11.70 | 12.16 | 11.70 | 12.11 | 424,465 | +0.44(+3.79%) |
Nov 16, 2005 | 11.90 | 12.01 | 11.54 | 11.67 | 316,731 | -0.21(-1.76%) |
Nov 15, 2005 | 11.92 | 12.14 | 11.85 | 11.88 | 168,193 | -0.04(-0.34%) |
Nov 14, 2005 | 12.16 | 12.24 | 11.87 | 11.92 | 160,231 | -0.24(-1.98%) |
Nov 11, 2005 | 11.91 | 12.21 | 11.91 | 12.16 | 166,203 | +0.29(+2.47%) |
Nov 10, 2005 | 11.58 | 11.97 | 11.43 | 11.87 | 225,916 | +0.27(+2.36%) |
Nov 09, 2005 | 11.67 | 11.67 | 11.53 | 11.60 | 360,024 | -0.06(-0.52%) |
Nov 08, 2005 | 11.80 | 11.92 | 11.65 | 11.66 | 384,407 | -0.45(-3.69%) |
Nov 07, 2005 | 11.92 | 12.24 | 11.92 | 12.10 | 308,520 | +0.27(+2.24%) |
Nov 04, 2005 | 11.82 | 12.17 | 11.76 | 11.84 | 465,767 | +0.03(+0.24%) |
Nov 03, 2005 | 12.56 | 12.70 | 11.72 | 11.81 | 666,803 | -0.45(-3.67%) |
Nov 02, 2005 | 11.88 | 12.27 | 11.86 | 12.26 | 578,725 | +0.43(+3.67%) |
Nov 01, 2005 | 11.70 | 11.92 | 11.62 | 11.82 | 343,602 | +0.13(+1.10%) |
Oct 31, 2005 | 11.38 | 11.86 | 11.37 | 11.70 | 371,220 | +0.33(+2.94%) |
Oct 28, 2005 | 11.26 | 11.39 | 11.23 | 11.36 | 315,736 | +0.17(+1.54%) |
Oct 27, 2005 | 11.09 | 11.31 | 11.05 | 11.19 | 203,275 | +0.06(+0.58%) |
Oct 26, 2005 | 11.10 | 11.53 | 11.06 | 11.13 | 243,582 | -0.02(-0.14%) |
Oct 25, 2005 | 11.19 | 11.27 | 10.91 | 11.14 | 169,188 | -0.11(-1.00%) |
Oct 24, 2005 | 11.04 | 11.33 | 11.04 | 11.25 | 485,920 | +0.21(+1.93%) |
Oct 21, 2005 | 11.08 | 11.27 | 10.97 | 11.04 | 454,322 | -0.02(-0.22%) |
Oct 20, 2005 | 10.67 | 11.21 | 10.67 | 11.06 | 362,512 | +0.39(+3.61%) |
Oct 19, 2005 | 10.71 | 10.84 | 10.59 | 10.68 | 322,205 | -0.04(-0.34%) |
Oct 18, 2005 | 10.68 | 10.76 | 10.61 | 10.72 | 261,745 | +0.07(+0.64%) |
Oct 17, 2005 | 10.77 | 10.84 | 10.55 | 10.65 | 536,179 | -0.15(-1.38%) |
Oct 14, 2005 | 10.85 | 10.85 | 10.43 | 10.80 | 253,285 | +0.01(+0.11%) |
Oct 13, 2005 | 10.84 | 10.87 | 10.77 | 10.78 | 474,973 | -0.00(-0.04%) |
Oct 12, 2005 | 10.85 | 10.88 | 10.69 | 10.79 | 479,202 | -0.06(-0.59%) |
Oct 11, 2005 | 10.86 | 10.99 | 10.80 | 10.85 | 585,443 | +0.00(+0.00%) |
Oct 10, 2005 | 11.66 | 11.19 | 10.57 | 10.85 | 1,198,753 | -0.30(-2.70%) |
Oct 07, 2005 | 10.75 | 11.43 | 10.75 | 11.15 | 645,654 | +0.64(+6.08%) |
Oct 06, 2005 | 10.57 | 10.84 | 10.42 | 10.51 | 438,895 | -0.05(-0.46%) |
Oct 05, 2005 | 10.89 | 10.97 | 10.53 | 10.56 | 704,622 | -0.38(-3.49%) |
Oct 04, 2005 | 10.89 | 11.17 | 10.89 | 10.94 | 127,389 | +0.05(+0.48%) |
Oct 03, 2005 | 10.92 | 11.10 | 10.85 | 10.89 | 297,573 | +0.01(+0.07%) |
Sep 30, 2005 | 10.53 | 10.93 | 10.53 | 10.88 | 750,651 | +0.32(+3.04%) |
Sep 29, 2005 | 10.69 | 10.71 | 10.19 | 10.56 | 800,412 | -0.13(-1.20%) |
Sep 28, 2005 | 10.99 | 11.01 | 10.65 | 10.69 | 347,334 | -0.26(-2.39%) |
Sep 27, 2005 | 11.25 | 11.26 | 10.81 | 10.95 | 380,675 | -0.28(-2.47%) |
Sep 26, 2005 | 11.05 | 11.43 | 11.02 | 11.23 | 645,157 | +0.30(+2.72%) |
Sep 23, 2005 | 10.93 | 11.17 | 10.45 | 10.93 | 778,269 | +0.37(+3.54%) |
Sep 22, 2005 | 10.67 | 10.68 | 10.39 | 10.56 | 538,418 | -0.11(-1.05%) |
Sep 21, 2005 | 10.77 | 10.77 | 10.55 | 10.67 | 903,419 | -0.11(-1.04%) |
Sep 20, 2005 | 11.18 | 11.19 | 10.65 | 10.78 | 381,172 | -0.41(-3.66%) |
Sep 19, 2005 | 11.13 | 11.25 | 11.08 | 11.19 | 422,723 | +0.04(+0.36%) |
Sep 16, 2005 | 11.09 | 11.25 | 11.06 | 11.15 | 327,679 | +0.12(+1.09%) |
Sep 15, 2005 | 11.07 | 11.08 | 10.83 | 11.03 | 447,355 | -0.10(-0.90%) |
Sep 14, 2005 | 11.45 | 11.47 | 11.11 | 11.13 | 295,085 | -0.30(-2.60%) |
Sep 13, 2005 | 11.44 | 11.64 | 11.31 | 11.43 | 358,033 | -0.08(-0.70%) |
Sep 12, 2005 | 11.69 | 11.70 | 11.47 | 11.51 | 193,820 | -0.27(-2.29%) |
Sep 09, 2005 | 11.88 | 11.94 | 11.64 | 11.78 | 226,912 | -0.09(-0.78%) |
Sep 08, 2005 | 11.37 | 12.04 | 11.36 | 11.87 | 794,690 | +0.50(+4.42%) |
Sep 07, 2005 | 11.23 | 11.45 | 11.16 | 11.37 | 319,717 | +0.10(+0.86%) |
Sep 06, 2005 | 11.19 | 11.39 | 11.16 | 11.27 | 170,681 | +0.06(+0.50%) |
Sep 02, 2005 | 11.41 | 11.45 | 11.13 | 11.22 | 421,230 | -0.20(-1.73%) |