Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.83 | 11.89 | 11.74 | 11.75 | 787,613 | -0.04(-0.34%) |
Nov 29, 2005 | 11.78 | 11.87 | 11.77 | 11.79 | 1,223,634 | +0.05(+0.47%) |
Nov 28, 2005 | 11.74 | 11.83 | 11.73 | 11.74 | 694,403 | -0.03(-0.28%) |
Nov 25, 2005 | 11.79 | 11.87 | 11.77 | 11.77 | 582,210 | -0.00(-0.03%) |
Nov 23, 2005 | 11.69 | 11.79 | 11.69 | 11.77 | 428,654 | +0.04(+0.36%) |
Nov 22, 2005 | 11.74 | 11.80 | 11.64 | 11.73 | 1,019,647 | -0.08(-0.70%) |
Nov 21, 2005 | 11.73 | 11.86 | 11.63 | 11.82 | 1,263,298 | +0.09(+0.75%) |
Nov 18, 2005 | 11.87 | 11.87 | 11.69 | 11.73 | 1,219,384 | -0.14(-1.17%) |
Nov 17, 2005 | 11.89 | 11.95 | 11.85 | 11.87 | 1,403,538 | -0.03(-0.22%) |
Nov 16, 2005 | 11.88 | 11.89 | 11.81 | 11.89 | 910,288 | +0.02(+0.13%) |
Nov 15, 2005 | 11.91 | 11.93 | 11.80 | 11.88 | 953,069 | -0.06(-0.47%) |
Nov 14, 2005 | 11.82 | 11.96 | 11.81 | 11.93 | 834,077 | +0.10(+0.85%) |
Nov 11, 2005 | 11.84 | 11.86 | 11.80 | 11.83 | 690,153 | +0.01(+0.04%) |
Nov 10, 2005 | 11.63 | 11.84 | 11.63 | 11.83 | 1,860,524 | +0.20(+1.68%) |
Nov 09, 2005 | 11.40 | 11.64 | 11.37 | 11.63 | 2,286,912 | +0.24(+2.08%) |
Nov 08, 2005 | 11.35 | 11.45 | 11.35 | 11.40 | 1,183,970 | +0.01(+0.08%) |
Nov 07, 2005 | 11.31 | 11.41 | 11.29 | 11.39 | 1,311,461 | +0.07(+0.66%) |
Nov 04, 2005 | 11.19 | 11.40 | 11.19 | 11.31 | 1,778,646 | +0.12(+1.10%) |
Nov 03, 2005 | 11.29 | 11.29 | 11.17 | 11.19 | 1,216,551 | -0.09(-0.78%) |
Nov 02, 2005 | 11.10 | 11.34 | 11.06 | 11.28 | 2,267,080 | +0.19(+1.67%) |
Nov 01, 2005 | 11.14 | 11.25 | 11.01 | 11.09 | 2,557,761 | +0.20(+1.86%) |
Oct 31, 2005 | 10.80 | 10.93 | 10.79 | 10.89 | 1,265,564 | +0.14(+1.31%) |
Oct 28, 2005 | 10.77 | 10.80 | 10.73 | 10.75 | 1,569,560 | +0.00(+0.00%) |
Oct 27, 2005 | 10.77 | 10.81 | 10.75 | 10.75 | 1,436,969 | -0.02(-0.23%) |
Oct 26, 2005 | 10.79 | 10.90 | 10.75 | 10.77 | 1,393,056 | -0.02(-0.16%) |
Oct 25, 2005 | 10.83 | 10.85 | 10.76 | 10.79 | 715,651 | -0.03(-0.24%) |
Oct 24, 2005 | 10.77 | 10.83 | 10.75 | 10.82 | 663,521 | +0.07(+0.69%) |
Oct 21, 2005 | 10.78 | 10.84 | 10.73 | 10.74 | 2,221,467 | -0.02(-0.21%) |
Oct 20, 2005 | 10.80 | 10.90 | 10.71 | 10.77 | 1,482,583 | -0.05(-0.44%) |
Oct 19, 2005 | 10.81 | 10.86 | 10.74 | 10.81 | 1,195,019 | -0.05(-0.44%) |
Oct 18, 2005 | 10.99 | 10.99 | 10.86 | 10.86 | 915,388 | -0.13(-1.22%) |
Oct 17, 2005 | 10.98 | 11.00 | 10.92 | 10.99 | 1,057,045 | +0.09(+0.79%) |
Oct 14, 2005 | 10.81 | 10.96 | 10.78 | 10.91 | 1,140,339 | +0.11(+1.06%) |
Oct 13, 2005 | 10.83 | 10.91 | 10.74 | 10.79 | 1,384,273 | +0.00(+0.02%) |
Oct 12, 2005 | 10.96 | 11.04 | 10.79 | 10.79 | 1,248,565 | -0.18(-1.67%) |
Oct 11, 2005 | 11.03 | 11.09 | 10.94 | 10.98 | 1,473,800 | -0.06(-0.53%) |
Oct 10, 2005 | 11.07 | 11.15 | 11.01 | 11.03 | 1,061,578 | -0.03(-0.27%) |
Oct 07, 2005 | 11.18 | 11.20 | 11.01 | 11.06 | 1,226,184 | -0.12(-1.07%) |
Oct 06, 2005 | 11.25 | 11.31 | 11.14 | 11.18 | 1,327,893 | -0.04(-0.39%) |
Oct 05, 2005 | 11.47 | 11.56 | 11.23 | 11.23 | 2,445,001 | +0.04(+0.33%) |
Oct 04, 2005 | 11.17 | 11.28 | 11.15 | 11.19 | 733,783 | +0.02(+0.21%) |
Oct 03, 2005 | 11.26 | 11.26 | 11.13 | 11.17 | 1,081,693 | -0.13(-1.14%) |
Sep 30, 2005 | 11.20 | 11.30 | 11.17 | 11.30 | 1,035,230 | +0.11(+0.99%) |
Sep 29, 2005 | 11.12 | 11.20 | 11.11 | 11.19 | 714,801 | +0.06(+0.57%) |
Sep 28, 2005 | 11.20 | 11.24 | 11.12 | 11.12 | 1,088,210 | -0.07(-0.66%) |
Sep 27, 2005 | 11.24 | 11.30 | 11.19 | 11.20 | 1,311,178 | -0.05(-0.41%) |
Sep 26, 2005 | 11.41 | 11.42 | 11.24 | 11.24 | 1,463,318 | -0.15(-1.32%) |
Sep 23, 2005 | 11.39 | 11.51 | 11.37 | 11.39 | 970,067 | -0.09(-0.80%) |
Sep 22, 2005 | 11.46 | 11.54 | 11.35 | 11.48 | 1,323,644 | +0.03(+0.29%) |
Sep 21, 2005 | 11.71 | 11.73 | 11.45 | 11.45 | 1,254,232 | -0.26(-2.24%) |
Sep 20, 2005 | 11.74 | 11.77 | 11.69 | 11.71 | 1,049,679 | -0.06(-0.50%) |
Sep 19, 2005 | 11.77 | 11.79 | 11.72 | 11.77 | 1,674,103 | -0.04(-0.37%) |
Sep 16, 2005 | 11.84 | 11.94 | 11.79 | 11.82 | 5,975,947 | -0.02(-0.19%) |
Sep 15, 2005 | 11.76 | 11.86 | 11.76 | 11.84 | 1,246,866 | +0.08(+0.72%) |
Sep 14, 2005 | 11.62 | 11.81 | 11.58 | 11.75 | 2,541,328 | +0.12(+1.00%) |
Sep 13, 2005 | 11.60 | 11.65 | 11.57 | 11.64 | 1,866,190 | +0.01(+0.09%) |
Sep 12, 2005 | 11.66 | 11.66 | 11.53 | 11.63 | 2,288,895 | -0.03(-0.27%) |
Sep 09, 2005 | 11.52 | 11.67 | 11.49 | 11.66 | 1,208,335 | +0.16(+1.40%) |
Sep 08, 2005 | 11.53 | 11.54 | 11.46 | 11.50 | 1,587,976 | -0.03(-0.29%) |
Sep 07, 2005 | 11.43 | 11.53 | 11.38 | 11.53 | 1,133,540 | +0.11(+0.93%) |
Sep 06, 2005 | 11.40 | 11.44 | 11.35 | 11.43 | 830,677 | +0.04(+0.34%) |
Sep 02, 2005 | 11.34 | 11.43 | 11.31 | 11.39 | 1,190,486 | +0.05(+0.42%) |