Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.13 | 11.30 | 10.99 | 10.99 | 509,785 | -0.23(-2.06%) |
Nov 29, 2005 | 11.30 | 11.39 | 11.09 | 11.22 | 475,935 | -0.09(-0.78%) |
Nov 28, 2005 | 11.75 | 12.04 | 11.10 | 11.30 | 386,954 | -0.51(-4.32%) |
Nov 25, 2005 | 12.01 | 12.05 | 11.66 | 11.81 | 92,320 | -0.16(-1.30%) |
Nov 23, 2005 | 11.97 | 12.08 | 11.84 | 11.97 | 301,157 | +0.12(+0.97%) |
Nov 22, 2005 | 11.48 | 11.86 | 11.48 | 11.85 | 287,972 | +0.38(+3.28%) |
Nov 21, 2005 | 11.39 | 11.56 | 11.30 | 11.48 | 266,793 | +0.10(+0.86%) |
Nov 18, 2005 | 11.08 | 11.44 | 10.91 | 11.38 | 693,079 | +0.44(+4.01%) |
Nov 17, 2005 | 10.75 | 11.12 | 10.56 | 10.94 | 394,727 | +0.23(+2.15%) |
Nov 16, 2005 | 10.44 | 10.71 | 10.36 | 10.71 | 621,906 | +0.29(+2.76%) |
Nov 15, 2005 | 10.91 | 10.98 | 10.31 | 10.42 | 646,579 | -0.49(-4.47%) |
Nov 14, 2005 | 11.18 | 11.18 | 10.75 | 10.91 | 579,065 | -0.23(-2.11%) |
Nov 11, 2005 | 11.16 | 11.22 | 11.03 | 11.14 | 692,278 | -0.02(-0.16%) |
Nov 10, 2005 | 11.66 | 11.73 | 11.06 | 11.16 | 647,630 | -0.51(-4.33%) |
Nov 09, 2005 | 11.55 | 11.79 | 11.37 | 11.67 | 465,297 | +0.14(+1.23%) |
Nov 08, 2005 | 11.90 | 11.90 | 11.46 | 11.53 | 417,194 | -0.32(-2.73%) |
Nov 07, 2005 | 11.65 | 12.08 | 11.65 | 11.85 | 266,225 | +0.31(+2.73%) |
Nov 04, 2005 | 11.42 | 11.73 | 11.38 | 11.54 | 200,775 | +0.11(+0.97%) |
Nov 03, 2005 | 11.62 | 11.97 | 11.42 | 11.42 | 395,742 | -0.11(-0.96%) |
Nov 02, 2005 | 11.30 | 11.64 | 10.87 | 11.54 | 1,261,472 | +0.35(+3.17%) |
Nov 01, 2005 | 11.97 | 12.10 | 11.14 | 11.18 | 972,017 | -0.85(-7.04%) |
Oct 31, 2005 | 11.75 | 12.23 | 11.75 | 12.03 | 398,972 | +0.35(+2.96%) |
Oct 28, 2005 | 11.87 | 11.96 | 11.66 | 11.68 | 227,160 | -0.13(-1.09%) |
Oct 27, 2005 | 12.22 | 12.33 | 11.64 | 11.81 | 344,133 | -0.52(-4.21%) |
Oct 26, 2005 | 12.66 | 12.67 | 12.27 | 12.33 | 244,329 | -0.29(-2.28%) |
Oct 25, 2005 | 12.55 | 12.68 | 12.46 | 12.62 | 236,779 | +0.03(+0.21%) |
Oct 24, 2005 | 12.47 | 12.63 | 12.24 | 12.59 | 412,543 | +0.23(+1.90%) |
Oct 21, 2005 | 12.08 | 12.71 | 12.08 | 12.36 | 290,903 | +0.10(+0.83%) |
Oct 20, 2005 | 12.54 | 12.63 | 12.15 | 12.25 | 385,366 | -0.31(-2.50%) |
Oct 19, 2005 | 12.59 | 12.65 | 12.05 | 12.57 | 648,891 | +0.00(+0.00%) |
Oct 18, 2005 | 12.86 | 12.99 | 12.52 | 12.57 | 300,670 | -0.26(-2.00%) |
Oct 17, 2005 | 13.29 | 13.29 | 12.64 | 12.83 | 378,856 | -0.39(-2.92%) |
Oct 14, 2005 | 12.95 | 13.30 | 12.68 | 13.21 | 269,579 | +0.35(+2.76%) |
Oct 13, 2005 | 13.74 | 13.74 | 12.56 | 12.86 | 989,616 | -0.90(-6.57%) |
Oct 12, 2005 | 14.25 | 14.48 | 13.46 | 13.76 | 487,133 | -0.56(-3.93%) |
Oct 11, 2005 | 14.64 | 14.76 | 14.26 | 14.32 | 379,907 | -0.20(-1.34%) |
Oct 10, 2005 | 14.54 | 14.83 | 14.34 | 14.52 | 529,371 | +0.20(+1.36%) |
Oct 07, 2005 | 14.29 | 14.55 | 14.24 | 14.32 | 499,781 | +0.07(+0.50%) |
Oct 06, 2005 | 14.03 | 14.34 | 14.03 | 14.25 | 458,758 | +0.14(+0.97%) |
Oct 05, 2005 | 14.33 | 14.40 | 14.05 | 14.12 | 270,409 | -0.12(-0.87%) |
Oct 04, 2005 | 13.74 | 14.45 | 13.74 | 14.24 | 491,498 | +0.50(+3.65%) |
Oct 03, 2005 | 13.36 | 13.92 | 13.36 | 13.74 | 343,716 | +0.28(+2.08%) |
Sep 30, 2005 | 13.57 | 13.77 | 13.41 | 13.46 | 262,663 | -0.14(-1.01%) |
Sep 29, 2005 | 13.37 | 13.79 | 13.08 | 13.60 | 372,968 | +0.21(+1.59%) |
Sep 28, 2005 | 13.74 | 13.74 | 13.38 | 13.38 | 446,922 | -0.16(-1.15%) |
Sep 27, 2005 | 13.29 | 13.74 | 13.19 | 13.54 | 391,959 | +0.31(+2.38%) |
Sep 26, 2005 | 13.03 | 13.30 | 13.00 | 13.22 | 193,205 | +0.28(+2.16%) |
Sep 23, 2005 | 12.94 | 13.09 | 12.56 | 12.94 | 192,321 | +0.01(+0.07%) |
Sep 22, 2005 | 12.94 | 13.03 | 12.27 | 12.94 | 483,388 | +0.60(+4.85%) |
Sep 21, 2005 | 13.13 | 13.20 | 12.11 | 12.34 | 595,706 | -0.92(-6.95%) |
Sep 20, 2005 | 13.34 | 13.48 | 13.08 | 13.26 | 340,326 | -0.13(-0.96%) |
Sep 19, 2005 | 13.49 | 13.61 | 13.39 | 13.39 | 314,861 | -0.14(-1.05%) |
Sep 16, 2005 | 13.79 | 13.83 | 13.30 | 13.53 | 390,159 | -0.20(-1.48%) |
Sep 15, 2005 | 13.96 | 13.96 | 13.57 | 13.73 | 208,305 | -0.25(-1.78%) |
Sep 14, 2005 | 14.20 | 14.27 | 13.77 | 13.98 | 290,988 | -0.22(-1.53%) |
Sep 13, 2005 | 14.04 | 14.25 | 14.04 | 14.20 | 227,950 | +0.00(+0.00%) |
Sep 12, 2005 | 14.31 | 14.40 | 14.01 | 14.20 | 193,604 | -0.04(-0.25%) |
Sep 09, 2005 | 14.36 | 14.40 | 14.13 | 14.23 | 232,660 | -0.04(-0.28%) |
Sep 08, 2005 | 14.29 | 14.36 | 14.04 | 14.27 | 391,799 | +0.04(+0.31%) |
Sep 07, 2005 | 14.16 | 14.30 | 14.10 | 14.23 | 375,632 | +0.04(+0.31%) |
Sep 06, 2005 | 13.88 | 14.19 | 13.83 | 14.19 | 472,852 | +0.31(+2.24%) |
Sep 02, 2005 | 13.96 | 13.96 | 13.78 | 13.88 | 121,653 | -0.04(-0.32%) |