Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.43 | 12.43 | 12.08 | 12.13 | 4,958 | -0.32(-2.56%) |
Nov 29, 2005 | 12.46 | 12.46 | 12.43 | 12.44 | 4,472 | +0.09(+0.75%) |
Nov 28, 2005 | 12.37 | 12.51 | 12.35 | 12.35 | 2,333 | +0.01(+0.08%) |
Nov 25, 2005 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.34 | 12.35 | 12.34 | 12.34 | 1,166 | -0.21(-1.64%) |
Nov 22, 2005 | 12.33 | 12.55 | 12.33 | 12.55 | 12,640 | +0.27(+2.18%) |
Nov 21, 2005 | 12.11 | 12.28 | 12.11 | 12.28 | 6,417 | +0.27(+2.23%) |
Nov 18, 2005 | 12.00 | 12.12 | 12.00 | 12.01 | 7,389 | -0.12(-1.02%) |
Nov 17, 2005 | 11.93 | 12.14 | 11.91 | 12.14 | 25,377 | +0.21(+1.72%) |
Nov 16, 2005 | 11.72 | 11.93 | 11.72 | 11.93 | 6,222 | +0.15(+1.31%) |
Nov 15, 2005 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 11.66 | 11.78 | 11.66 | 11.78 | 291 | +0.10(+0.88%) |
Nov 11, 2005 | 11.42 | 11.67 | 11.42 | 11.67 | 4,180 | +0.34(+2.99%) |
Nov 10, 2005 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 11.31 | 11.33 | 11.31 | 11.33 | 2,722 | +0.11(+1.01%) |
Nov 08, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 486 | -0.10(-0.91%) |
Nov 07, 2005 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 3,403 | -0.08(-0.72%) |
Nov 02, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 97 | +0.05(+0.45%) |
Nov 01, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 972 | +0.12(+1.10%) |
Oct 28, 2005 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 11.48 | 11.48 | 11.23 | 11.23 | 14,584 | -0.45(-3.87%) |
Oct 26, 2005 | 11.66 | 11.68 | 11.66 | 11.68 | 7,000 | +0.06(+0.53%) |
Oct 25, 2005 | 11.50 | 11.62 | 11.50 | 11.62 | 4,083 | +0.26(+2.26%) |
Oct 24, 2005 | 11.35 | 11.36 | 11.35 | 11.36 | 2,528 | +0.07(+0.64%) |
Oct 21, 2005 | 11.31 | 11.31 | 11.29 | 11.29 | 7,000 | -0.21(-1.79%) |
Oct 20, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 11.79 | 11.79 | 11.50 | 11.50 | 2,430 | -0.32(-2.70%) |
Oct 18, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 12.03 | 12.03 | 11.82 | 11.82 | 23,432 | -0.37(-3.04%) |
Oct 12, 2005 | 12.19 | 12.19 | 12.19 | 12.19 | 4,861 | +0.05(+0.42%) |
Oct 11, 2005 | 12.13 | 12.30 | 12.13 | 12.14 | 2,139 | +0.05(+0.43%) |
Oct 10, 2005 | 12.08 | 12.08 | 12.08 | 12.08 | 1,166 | -0.21(-1.67%) |
Oct 07, 2005 | 12.19 | 12.29 | 12.19 | 12.29 | 1,847 | +0.23(+1.88%) |
Oct 06, 2005 | 11.87 | 12.06 | 11.87 | 12.06 | 5,445 | +0.26(+2.18%) |
Oct 05, 2005 | 11.93 | 11.93 | 11.81 | 11.81 | 583 | -0.20(-1.63%) |
Oct 04, 2005 | 12.03 | 12.03 | 12.00 | 12.00 | 3,305 | -0.16(-1.35%) |
Oct 03, 2005 | 12.17 | 12.17 | 12.17 | 12.17 | 291 | -0.10(-0.84%) |
Sep 30, 2005 | 12.27 | 12.27 | 12.27 | 12.27 | 2,430 | +0.08(+0.68%) |
Sep 29, 2005 | 12.09 | 12.19 | 12.03 | 12.19 | 7,778 | +0.19(+1.54%) |
Sep 28, 2005 | 11.90 | 12.00 | 11.79 | 12.00 | 9,334 | +0.00(+0.00%) |
Sep 27, 2005 | 11.98 | 12.00 | 11.98 | 12.00 | 7,097 | +0.03(+0.26%) |
Sep 26, 2005 | 11.87 | 11.97 | 11.87 | 11.97 | 8,459 | +0.09(+0.78%) |
Sep 23, 2005 | 11.88 | 11.88 | 11.87 | 11.88 | 2,819 | -0.05(-0.43%) |
Sep 22, 2005 | 11.93 | 12.03 | 11.93 | 11.93 | 3,014 | +0.09(+0.78%) |
Sep 21, 2005 | 11.65 | 11.84 | 11.65 | 11.84 | 1,944 | -0.01(-0.09%) |
Sep 20, 2005 | 11.94 | 11.97 | 11.85 | 11.85 | 15,168 | -0.07(-0.60%) |
Sep 19, 2005 | 12.03 | 12.08 | 11.92 | 11.92 | 14,195 | -0.04(-0.34%) |
Sep 16, 2005 | 11.61 | 11.97 | 11.61 | 11.96 | 14,487 | +0.48(+4.21%) |
Sep 15, 2005 | 11.46 | 11.48 | 11.46 | 11.48 | 7,973 | +0.16(+1.45%) |
Sep 14, 2005 | 11.30 | 11.31 | 11.04 | 11.31 | 52,894 | +0.00(+0.00%) |
Sep 13, 2005 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 11.30 | 11.31 | 11.30 | 11.31 | 1,458 | +0.13(+1.20%) |
Sep 09, 2005 | 11.21 | 11.30 | 11.18 | 11.18 | 5,056 | +0.02(+0.18%) |
Sep 08, 2005 | 11.05 | 11.16 | 11.05 | 11.16 | 4,861 | +0.16(+1.50%) |
Sep 07, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 486 | -0.03(-0.28%) |
Sep 06, 2005 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 11.03 | 11.04 | 11.03 | 11.03 | 486 | -0.04(-0.37%) |