Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.03 | 12.11 | 11.81 | 11.84 | 1,001,824 | -0.12(-1.02%) |
Nov 29, 2005 | 11.91 | 11.97 | 11.83 | 11.96 | 1,007,052 | +0.13(+1.08%) |
Nov 28, 2005 | 12.10 | 12.10 | 11.77 | 11.83 | 1,118,285 | -0.29(-2.38%) |
Nov 25, 2005 | 12.12 | 12.15 | 12.04 | 12.12 | 119,346 | +0.03(+0.23%) |
Nov 23, 2005 | 11.99 | 12.25 | 11.99 | 12.09 | 606,647 | +0.04(+0.37%) |
Nov 22, 2005 | 11.72 | 12.12 | 11.69 | 12.05 | 1,754,679 | +0.33(+2.79%) |
Nov 21, 2005 | 11.63 | 11.73 | 11.54 | 11.72 | 570,771 | +0.15(+1.29%) |
Nov 18, 2005 | 11.37 | 11.57 | 11.32 | 11.57 | 1,222,308 | +0.28(+2.51%) |
Nov 17, 2005 | 11.24 | 11.33 | 11.11 | 11.29 | 4,763,216 | +0.09(+0.79%) |
Nov 16, 2005 | 11.34 | 11.36 | 11.18 | 11.20 | 1,009,576 | -0.13(-1.13%) |
Nov 15, 2005 | 11.39 | 11.50 | 11.21 | 11.33 | 773,768 | -0.07(-0.58%) |
Nov 14, 2005 | 11.43 | 11.45 | 11.35 | 11.39 | 703,818 | +0.02(+0.20%) |
Nov 11, 2005 | 11.37 | 11.45 | 11.35 | 11.37 | 575,458 | +0.00(+0.00%) |
Nov 10, 2005 | 11.34 | 11.45 | 11.27 | 11.37 | 1,059,153 | +0.06(+0.49%) |
Nov 09, 2005 | 11.25 | 11.40 | 11.23 | 11.32 | 1,397,181 | +0.08(+0.74%) |
Nov 08, 2005 | 11.25 | 11.34 | 11.20 | 11.23 | 1,040,224 | -0.02(-0.20%) |
Nov 07, 2005 | 11.07 | 11.37 | 11.15 | 11.25 | 1,439,186 | +0.19(+1.70%) |
Nov 04, 2005 | 11.11 | 11.15 | 11.01 | 11.07 | 1,816,516 | +0.03(+0.25%) |
Nov 03, 2005 | 11.07 | 11.19 | 10.96 | 11.04 | 1,561,237 | +0.06(+0.56%) |
Nov 02, 2005 | 10.57 | 10.99 | 10.55 | 10.98 | 967,750 | +0.44(+4.16%) |
Nov 01, 2005 | 10.53 | 10.67 | 10.46 | 10.54 | 1,597,293 | -0.10(-0.94%) |
Oct 31, 2005 | 10.62 | 10.76 | 10.59 | 10.64 | 1,232,584 | +0.11(+1.00%) |
Oct 28, 2005 | 10.50 | 10.59 | 10.39 | 10.53 | 630,804 | +0.12(+1.12%) |
Oct 27, 2005 | 10.53 | 10.59 | 10.41 | 10.42 | 597,813 | -0.12(-1.11%) |
Oct 26, 2005 | 10.53 | 10.64 | 10.51 | 10.53 | 790,173 | +0.00(+0.00%) |
Oct 25, 2005 | 10.65 | 10.69 | 10.39 | 10.53 | 621,971 | -0.15(-1.40%) |
Oct 24, 2005 | 10.54 | 10.71 | 10.54 | 10.68 | 705,621 | +0.19(+1.85%) |
Oct 21, 2005 | 10.54 | 10.67 | 10.48 | 10.49 | 923,942 | -0.06(-0.53%) |
Oct 20, 2005 | 10.73 | 10.83 | 10.48 | 10.54 | 575,819 | -0.20(-1.86%) |
Oct 19, 2005 | 10.56 | 10.79 | 10.43 | 10.74 | 1,362,567 | +0.18(+1.73%) |
Oct 18, 2005 | 10.59 | 11.05 | 10.46 | 10.56 | 2,931,556 | +0.38(+3.70%) |
Oct 17, 2005 | 10.32 | 10.32 | 10.06 | 10.18 | 662,354 | -0.09(-0.92%) |
Oct 14, 2005 | 10.21 | 10.40 | 10.11 | 10.28 | 688,855 | +0.07(+0.71%) |
Oct 13, 2005 | 10.36 | 10.36 | 10.12 | 10.21 | 791,615 | -0.10(-0.97%) |
Oct 12, 2005 | 10.40 | 10.44 | 10.22 | 10.31 | 1,299,649 | -0.09(-0.85%) |
Oct 11, 2005 | 10.61 | 10.66 | 10.30 | 10.39 | 1,106,928 | -0.21(-1.99%) |
Oct 10, 2005 | 10.76 | 10.76 | 10.58 | 10.61 | 698,590 | -0.10(-0.93%) |
Oct 07, 2005 | 10.69 | 10.73 | 10.64 | 10.71 | 695,345 | +0.09(+0.89%) |
Oct 06, 2005 | 10.65 | 10.74 | 10.48 | 10.61 | 1,460,820 | +0.03(+0.31%) |
Oct 05, 2005 | 10.71 | 10.76 | 10.54 | 10.58 | 671,909 | -0.17(-1.60%) |
Oct 04, 2005 | 10.68 | 10.83 | 10.63 | 10.75 | 637,475 | +0.12(+1.15%) |
Oct 03, 2005 | 10.73 | 10.85 | 10.62 | 10.63 | 1,085,835 | -0.11(-1.03%) |
Sep 30, 2005 | 10.66 | 10.74 | 10.59 | 10.74 | 405,993 | +0.08(+0.78%) |
Sep 29, 2005 | 10.54 | 10.68 | 10.43 | 10.66 | 438,985 | +0.12(+1.11%) |
Sep 28, 2005 | 10.57 | 10.69 | 10.46 | 10.54 | 596,010 | -0.03(-0.26%) |
Sep 27, 2005 | 10.72 | 10.72 | 10.49 | 10.57 | 424,202 | -0.14(-1.30%) |
Sep 26, 2005 | 10.80 | 10.81 | 10.64 | 10.71 | 427,627 | +0.02(+0.16%) |
Sep 23, 2005 | 10.69 | 10.77 | 10.53 | 10.69 | 350,467 | +0.08(+0.73%) |
Sep 22, 2005 | 10.64 | 10.65 | 10.37 | 10.61 | 632,427 | +0.01(+0.10%) |
Sep 21, 2005 | 10.92 | 10.92 | 10.60 | 10.60 | 797,204 | -0.32(-2.95%) |
Sep 20, 2005 | 11.07 | 11.12 | 10.84 | 10.92 | 1,258,905 | -0.12(-1.06%) |
Sep 19, 2005 | 11.19 | 11.23 | 10.93 | 11.04 | 478,106 | -0.18(-1.63%) |
Sep 16, 2005 | 10.99 | 11.23 | 10.96 | 11.22 | 1,271,164 | +0.27(+2.48%) |
Sep 15, 2005 | 10.96 | 10.96 | 10.85 | 10.95 | 317,475 | +0.03(+0.25%) |
Sep 14, 2005 | 11.07 | 11.09 | 10.91 | 10.92 | 428,348 | -0.06(-0.51%) |
Sep 13, 2005 | 11.05 | 11.06 | 10.92 | 10.98 | 549,858 | -0.09(-0.85%) |
Sep 12, 2005 | 11.07 | 11.10 | 11.00 | 11.07 | 521,013 | +0.01(+0.05%) |
Sep 09, 2005 | 11.09 | 11.09 | 11.02 | 11.07 | 1,017,688 | +0.03(+0.30%) |
Sep 08, 2005 | 11.06 | 11.07 | 11.01 | 11.03 | 739,334 | -0.04(-0.35%) |
Sep 07, 2005 | 11.04 | 11.09 | 10.95 | 11.07 | 769,441 | +0.03(+0.30%) |
Sep 06, 2005 | 10.93 | 11.08 | 10.83 | 11.04 | 691,559 | +0.16(+1.43%) |
Sep 02, 2005 | 10.88 | 10.93 | 10.78 | 10.88 | 522,455 | +0.01(+0.05%) |