Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.17 | 11.30 | 11.02 | 11.10 | 259,476 | -0.03(-0.29%) |
Nov 29, 2005 | 11.10 | 11.30 | 11.07 | 11.13 | 171,513 | +0.03(+0.29%) |
Nov 28, 2005 | 11.42 | 11.42 | 11.10 | 11.10 | 227,213 | -0.29(-2.55%) |
Nov 25, 2005 | 11.24 | 11.43 | 11.24 | 11.39 | 162,965 | +0.11(+0.96%) |
Nov 23, 2005 | 11.41 | 11.44 | 11.23 | 11.28 | 194,676 | -0.17(-1.46%) |
Nov 22, 2005 | 11.51 | 11.55 | 11.35 | 11.45 | 258,097 | -0.05(-0.44%) |
Nov 21, 2005 | 11.40 | 11.53 | 11.10 | 11.50 | 212,599 | +0.13(+1.18%) |
Nov 18, 2005 | 11.29 | 11.44 | 11.26 | 11.36 | 147,799 | +0.16(+1.46%) |
Nov 17, 2005 | 11.16 | 11.31 | 11.08 | 11.20 | 202,396 | +0.05(+0.42%) |
Nov 16, 2005 | 11.08 | 11.16 | 10.90 | 11.15 | 124,085 | +0.02(+0.20%) |
Nov 15, 2005 | 11.41 | 11.41 | 11.13 | 11.13 | 188,333 | -0.19(-1.67%) |
Nov 14, 2005 | 11.68 | 11.68 | 11.21 | 11.32 | 276,848 | -0.30(-2.56%) |
Nov 11, 2005 | 11.66 | 11.72 | 11.40 | 11.62 | 125,464 | -0.02(-0.16%) |
Nov 10, 2005 | 11.21 | 11.73 | 11.21 | 11.63 | 239,346 | +0.48(+4.32%) |
Nov 09, 2005 | 11.33 | 11.58 | 11.15 | 11.15 | 327,860 | -0.04(-0.36%) |
Nov 08, 2005 | 11.61 | 11.61 | 11.17 | 11.19 | 163,516 | -0.45(-3.89%) |
Nov 07, 2005 | 11.45 | 11.66 | 11.36 | 11.64 | 107,264 | +0.20(+1.74%) |
Nov 04, 2005 | 11.74 | 11.74 | 11.39 | 11.45 | 136,218 | -0.25(-2.17%) |
Nov 03, 2005 | 11.60 | 11.79 | 11.59 | 11.70 | 139,802 | +0.10(+0.84%) |
Nov 02, 2005 | 11.24 | 11.60 | 11.24 | 11.60 | 143,111 | +0.41(+3.66%) |
Nov 01, 2005 | 11.46 | 11.47 | 11.16 | 11.19 | 127,945 | -0.17(-1.53%) |
Oct 31, 2005 | 11.23 | 11.57 | 11.23 | 11.37 | 288,705 | +0.17(+1.56%) |
Oct 28, 2005 | 10.88 | 11.21 | 10.87 | 11.19 | 97,062 | +0.37(+3.38%) |
Oct 27, 2005 | 10.77 | 10.88 | 10.72 | 10.83 | 212,323 | -0.01(-0.13%) |
Oct 26, 2005 | 10.99 | 11.22 | 10.81 | 10.84 | 97,889 | -0.18(-1.68%) |
Oct 25, 2005 | 11.24 | 11.33 | 10.90 | 11.02 | 92,374 | -0.24(-2.09%) |
Oct 24, 2005 | 10.92 | 11.26 | 10.92 | 11.26 | 124,361 | +0.38(+3.50%) |
Oct 21, 2005 | 10.73 | 10.95 | 10.70 | 10.88 | 72,796 | +0.20(+1.83%) |
Oct 20, 2005 | 11.09 | 11.09 | 10.59 | 10.68 | 73,899 | -0.40(-3.57%) |
Oct 19, 2005 | 10.58 | 11.08 | 10.42 | 11.08 | 187,506 | +0.50(+4.73%) |
Oct 18, 2005 | 10.71 | 10.88 | 10.57 | 10.58 | 141,457 | -0.10(-0.92%) |
Oct 17, 2005 | 10.99 | 10.99 | 10.59 | 10.68 | 112,503 | -0.24(-2.19%) |
Oct 14, 2005 | 10.81 | 10.92 | 10.70 | 10.92 | 65,351 | +0.11(+1.01%) |
Oct 13, 2005 | 10.57 | 10.86 | 10.52 | 10.81 | 149,729 | +0.22(+2.09%) |
Oct 12, 2005 | 10.79 | 10.87 | 10.39 | 10.59 | 248,446 | -0.21(-1.98%) |
Oct 11, 2005 | 11.25 | 11.35 | 10.80 | 10.80 | 268,851 | -0.45(-4.00%) |
Oct 10, 2005 | 11.55 | 11.55 | 11.25 | 11.25 | 100,371 | -0.26(-2.27%) |
Oct 07, 2005 | 11.42 | 11.67 | 11.39 | 11.51 | 99,268 | +0.16(+1.37%) |
Oct 06, 2005 | 11.43 | 11.67 | 11.19 | 11.35 | 211,496 | -0.01(-0.13%) |
Oct 05, 2005 | 12.00 | 12.02 | 11.37 | 11.37 | 189,988 | -0.66(-5.52%) |
Oct 04, 2005 | 12.33 | 12.53 | 12.03 | 12.03 | 98,716 | -0.32(-2.55%) |
Oct 03, 2005 | 12.15 | 12.46 | 12.15 | 12.35 | 115,812 | +0.21(+1.76%) |
Sep 30, 2005 | 12.33 | 12.33 | 12.08 | 12.13 | 105,886 | -0.22(-1.76%) |
Sep 29, 2005 | 11.90 | 12.38 | 11.83 | 12.35 | 158,829 | +0.45(+3.78%) |
Sep 28, 2005 | 11.78 | 11.98 | 11.76 | 11.90 | 157,174 | +0.12(+1.05%) |
Sep 27, 2005 | 11.79 | 11.88 | 11.53 | 11.78 | 180,061 | +0.00(+0.03%) |
Sep 26, 2005 | 11.52 | 11.78 | 11.50 | 11.78 | 118,570 | +0.34(+3.01%) |
Sep 23, 2005 | 11.43 | 11.43 | 11.17 | 11.43 | 88,238 | +0.19(+1.68%) |
Sep 22, 2005 | 11.14 | 11.32 | 11.07 | 11.24 | 202,396 | +0.14(+1.24%) |
Sep 21, 2005 | 11.40 | 11.54 | 11.10 | 11.10 | 194,676 | -0.33(-2.92%) |
Sep 20, 2005 | 11.71 | 11.78 | 11.43 | 11.44 | 108,092 | -0.22(-1.90%) |
Sep 19, 2005 | 11.66 | 11.79 | 11.66 | 11.66 | 111,125 | -0.04(-0.34%) |
Sep 16, 2005 | 11.50 | 11.70 | 11.38 | 11.70 | 315,452 | +0.28(+2.41%) |
Sep 15, 2005 | 11.35 | 11.46 | 11.31 | 11.42 | 96,235 | +0.05(+0.48%) |
Sep 14, 2005 | 11.70 | 11.75 | 11.31 | 11.37 | 201,018 | -0.18(-1.57%) |
Sep 13, 2005 | 11.78 | 11.78 | 11.55 | 11.55 | 102,301 | -0.22(-1.91%) |
Sep 12, 2005 | 11.78 | 11.83 | 11.63 | 11.78 | 120,224 | -0.01(-0.12%) |
Sep 09, 2005 | 11.42 | 11.84 | 11.39 | 11.79 | 163,792 | +0.46(+4.03%) |
Sep 08, 2005 | 11.55 | 11.57 | 11.30 | 11.33 | 129,048 | -0.20(-1.73%) |
Sep 07, 2005 | 11.60 | 11.60 | 11.49 | 11.53 | 119,397 | -0.07(-0.62%) |
Sep 06, 2005 | 11.60 | 11.91 | 11.48 | 11.60 | 199,087 | +0.00(+0.00%) |
Sep 02, 2005 | 11.75 | 11.75 | 11.54 | 11.60 | 81,344 | -0.15(-1.23%) |