Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.45 | 12.74 | 12.32 | 12.69 | 481,073 | +0.47(+3.85%) |
Nov 29, 2005 | 12.19 | 12.41 | 12.18 | 12.22 | 250,319 | +0.07(+0.60%) |
Nov 28, 2005 | 11.95 | 12.27 | 11.88 | 12.15 | 287,115 | +0.14(+1.15%) |
Nov 25, 2005 | 11.98 | 12.11 | 11.92 | 12.01 | 95,178 | +0.07(+0.55%) |
Nov 23, 2005 | 11.72 | 12.00 | 11.72 | 11.95 | 139,130 | +0.18(+1.54%) |
Nov 22, 2005 | 11.79 | 11.87 | 11.67 | 11.77 | 325,215 | -0.05(-0.43%) |
Nov 21, 2005 | 11.73 | 11.87 | 11.69 | 11.82 | 223,977 | +0.09(+0.74%) |
Nov 18, 2005 | 11.88 | 11.88 | 11.71 | 11.73 | 250,921 | -0.12(-1.04%) |
Nov 17, 2005 | 11.67 | 11.93 | 11.67 | 11.85 | 388,412 | +0.25(+2.19%) |
Nov 16, 2005 | 11.59 | 11.80 | 11.48 | 11.60 | 554,737 | -0.34(-2.85%) |
Nov 15, 2005 | 11.68 | 12.01 | 11.68 | 11.94 | 342,703 | +0.17(+1.42%) |
Nov 14, 2005 | 11.93 | 11.93 | 11.69 | 11.77 | 294,816 | -0.04(-0.37%) |
Nov 11, 2005 | 11.65 | 11.82 | 11.56 | 11.82 | 183,366 | +0.16(+1.37%) |
Nov 10, 2005 | 11.61 | 11.74 | 11.53 | 11.66 | 387,864 | +0.01(+0.12%) |
Nov 09, 2005 | 11.98 | 12.01 | 11.64 | 11.64 | 314,152 | -0.26(-2.19%) |
Nov 08, 2005 | 11.67 | 11.95 | 11.59 | 11.90 | 291,599 | +0.14(+1.17%) |
Nov 07, 2005 | 11.68 | 11.80 | 11.68 | 11.77 | 252,152 | +0.05(+0.43%) |
Nov 04, 2005 | 11.74 | 11.80 | 11.56 | 11.72 | 236,946 | -0.05(-0.43%) |
Nov 03, 2005 | 11.88 | 11.88 | 11.55 | 11.77 | 381,224 | +0.00(+0.00%) |
Nov 02, 2005 | 11.67 | 11.82 | 11.51 | 11.77 | 179,603 | +0.08(+0.68%) |
Nov 01, 2005 | 11.77 | 11.90 | 11.68 | 11.69 | 471,924 | +0.05(+0.44%) |
Oct 31, 2005 | 11.36 | 11.67 | 11.24 | 11.64 | 579,840 | +0.37(+3.28%) |
Oct 28, 2005 | 11.01 | 11.33 | 10.96 | 11.27 | 662,825 | +0.41(+3.74%) |
Oct 27, 2005 | 10.72 | 10.93 | 10.53 | 10.86 | 341,541 | -0.06(-0.53%) |
Oct 26, 2005 | 11.12 | 11.26 | 10.85 | 10.92 | 344,532 | -0.20(-1.82%) |
Oct 25, 2005 | 10.60 | 11.24 | 10.60 | 11.12 | 715,889 | +0.37(+3.44%) |
Oct 24, 2005 | 10.77 | 10.80 | 10.36 | 10.75 | 682,251 | +0.49(+4.80%) |
Oct 21, 2005 | 10.37 | 10.43 | 10.23 | 10.26 | 190,503 | -0.16(-1.53%) |
Oct 20, 2005 | 10.43 | 10.57 | 10.35 | 10.42 | 187,453 | -0.04(-0.35%) |
Oct 19, 2005 | 10.22 | 10.48 | 10.22 | 10.46 | 525,000 | +0.09(+0.84%) |
Oct 18, 2005 | 10.39 | 10.63 | 10.34 | 10.37 | 291,869 | -0.15(-1.45%) |
Oct 17, 2005 | 10.51 | 10.61 | 10.37 | 10.52 | 328,497 | +0.03(+0.28%) |
Oct 14, 2005 | 10.29 | 10.52 | 10.24 | 10.49 | 386,381 | +0.15(+1.47%) |
Oct 13, 2005 | 10.21 | 10.36 | 10.14 | 10.34 | 333,716 | +0.09(+0.85%) |
Oct 12, 2005 | 10.39 | 10.39 | 10.18 | 10.25 | 197,625 | -0.04(-0.42%) |
Oct 11, 2005 | 10.14 | 10.41 | 10.06 | 10.30 | 251,035 | +0.17(+1.72%) |
Oct 10, 2005 | 10.32 | 10.51 | 10.11 | 10.12 | 95,373 | -0.15(-1.48%) |
Oct 07, 2005 | 10.24 | 10.47 | 10.17 | 10.27 | 472,875 | +0.03(+0.28%) |
Oct 06, 2005 | 10.22 | 10.40 | 10.11 | 10.24 | 538,530 | -0.03(-0.28%) |
Oct 05, 2005 | 10.53 | 10.57 | 10.26 | 10.27 | 249,829 | -0.30(-2.81%) |
Oct 04, 2005 | 10.85 | 10.87 | 10.51 | 10.57 | 422,067 | -0.21(-1.95%) |
Oct 03, 2005 | 10.77 | 10.80 | 10.69 | 10.78 | 201,647 | +0.01(+0.07%) |
Sep 30, 2005 | 10.94 | 10.94 | 10.61 | 10.77 | 395,383 | +0.00(+0.00%) |
Sep 29, 2005 | 10.71 | 10.77 | 10.56 | 10.77 | 285,228 | +0.07(+0.61%) |
Sep 28, 2005 | 10.69 | 10.73 | 10.52 | 10.71 | 714,059 | +0.06(+0.54%) |
Sep 27, 2005 | 10.51 | 10.67 | 10.46 | 10.65 | 930,271 | +0.13(+1.24%) |
Sep 26, 2005 | 10.65 | 10.66 | 10.38 | 10.52 | 820,240 | -0.09(-0.89%) |
Sep 23, 2005 | 10.61 | 10.64 | 10.29 | 10.61 | 627,841 | +0.23(+2.23%) |
Sep 22, 2005 | 10.38 | 10.85 | 10.27 | 10.38 | 248,011 | -0.20(-1.85%) |
Sep 21, 2005 | 10.51 | 10.73 | 10.40 | 10.58 | 523,033 | -0.01(-0.07%) |
Sep 20, 2005 | 10.64 | 10.85 | 10.55 | 10.59 | 484,518 | -0.01(-0.14%) |
Sep 19, 2005 | 10.48 | 10.64 | 10.40 | 10.60 | 690,176 | +0.12(+1.18%) |
Sep 16, 2005 | 10.56 | 10.56 | 10.45 | 10.48 | 538,458 | -0.05(-0.48%) |
Sep 15, 2005 | 10.80 | 10.82 | 10.47 | 10.53 | 718,798 | -0.23(-2.16%) |
Sep 14, 2005 | 10.72 | 10.87 | 10.63 | 10.76 | 1,067,570 | -0.02(-0.20%) |
Sep 13, 2005 | 10.93 | 10.93 | 10.72 | 10.78 | 570,914 | -0.11(-1.00%) |
Sep 12, 2005 | 11.09 | 11.24 | 10.80 | 10.89 | 675,175 | -0.13(-1.18%) |
Sep 09, 2005 | 10.78 | 11.07 | 10.77 | 11.02 | 231,155 | +0.20(+1.88%) |
Sep 08, 2005 | 10.77 | 10.88 | 10.76 | 10.82 | 394,322 | +0.01(+0.07%) |
Sep 07, 2005 | 10.72 | 10.88 | 10.64 | 10.81 | 321,872 | +0.13(+1.22%) |
Sep 06, 2005 | 10.67 | 10.77 | 10.51 | 10.68 | 512,745 | +0.07(+0.62%) |
Sep 02, 2005 | 10.87 | 10.87 | 10.52 | 10.61 | 1,071,689 | -0.24(-2.20%) |