Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.43 | 11.51 | 11.20 | 11.25 | 165,375 | -0.05(-0.43%) |
Nov 29, 2005 | 11.30 | 11.69 | 11.26 | 11.30 | 197,734 | +0.01(+0.09%) |
Nov 28, 2005 | 11.78 | 12.01 | 11.27 | 11.29 | 256,949 | -0.56(-4.73%) |
Nov 25, 2005 | 12.00 | 12.18 | 11.78 | 11.85 | 81,813 | -0.25(-2.07%) |
Nov 23, 2005 | 12.26 | 12.32 | 12.07 | 12.10 | 99,323 | -0.13(-1.03%) |
Nov 22, 2005 | 12.16 | 12.31 | 11.90 | 12.23 | 196,305 | +0.08(+0.64%) |
Nov 21, 2005 | 11.78 | 12.16 | 11.63 | 12.15 | 177,091 | +0.45(+3.88%) |
Nov 18, 2005 | 11.79 | 11.79 | 11.45 | 11.69 | 139,322 | -0.04(-0.33%) |
Nov 17, 2005 | 11.24 | 11.75 | 11.21 | 11.73 | 129,595 | +0.39(+3.40%) |
Nov 16, 2005 | 11.63 | 11.72 | 11.24 | 11.35 | 192,898 | -0.28(-2.41%) |
Nov 15, 2005 | 12.06 | 12.18 | 11.62 | 11.63 | 168,990 | -0.52(-4.29%) |
Nov 14, 2005 | 12.55 | 12.55 | 11.87 | 12.15 | 428,652 | -0.20(-1.64%) |
Nov 11, 2005 | 12.46 | 12.66 | 12.25 | 12.35 | 265,871 | +0.10(+0.79%) |
Nov 10, 2005 | 11.59 | 12.27 | 11.48 | 12.25 | 206,831 | +0.68(+5.84%) |
Nov 09, 2005 | 11.44 | 11.59 | 11.36 | 11.58 | 215,472 | +0.17(+1.52%) |
Nov 08, 2005 | 11.42 | 11.69 | 11.35 | 11.40 | 174,779 | +0.06(+0.51%) |
Nov 07, 2005 | 10.84 | 11.39 | 10.83 | 11.35 | 295,606 | +0.51(+4.72%) |
Nov 04, 2005 | 10.86 | 10.95 | 10.62 | 10.84 | 132,037 | -0.03(-0.27%) |
Nov 03, 2005 | 10.45 | 11.11 | 10.38 | 10.86 | 226,418 | +0.53(+5.14%) |
Nov 02, 2005 | 10.10 | 10.33 | 10.07 | 10.33 | 96,724 | +0.25(+2.49%) |
Nov 01, 2005 | 10.23 | 10.26 | 10.05 | 10.08 | 99,057 | -0.19(-1.88%) |
Oct 31, 2005 | 10.13 | 10.38 | 10.00 | 10.28 | 168,132 | +0.21(+2.11%) |
Oct 28, 2005 | 9.870 | 10.24 | 9.802 | 10.06 | 173,391 | +0.18(+1.86%) |
Oct 27, 2005 | 10.39 | 10.48 | 9.792 | 9.879 | 141,544 | -0.60(-5.71%) |
Oct 26, 2005 | 10.58 | 10.58 | 10.42 | 10.48 | 133,482 | -0.18(-1.72%) |
Oct 25, 2005 | 10.72 | 10.85 | 10.53 | 10.66 | 134,266 | -0.17(-1.60%) |
Oct 24, 2005 | 10.53 | 10.84 | 10.37 | 10.84 | 190,966 | +0.39(+3.70%) |
Oct 21, 2005 | 10.39 | 10.56 | 10.31 | 10.45 | 116,400 | +0.06(+0.56%) |
Oct 20, 2005 | 10.35 | 10.58 | 10.23 | 10.39 | 146,886 | -0.04(-0.37%) |
Oct 19, 2005 | 10.14 | 10.43 | 10.10 | 10.43 | 174,670 | +0.19(+1.89%) |
Oct 18, 2005 | 10.06 | 10.24 | 9.928 | 10.24 | 156,748 | +0.24(+2.42%) |
Oct 17, 2005 | 9.860 | 10.03 | 9.744 | 9.995 | 106,595 | +0.06(+0.58%) |
Oct 14, 2005 | 9.754 | 9.976 | 9.561 | 9.937 | 143,412 | +0.26(+2.69%) |
Oct 13, 2005 | 9.367 | 9.744 | 9.252 | 9.676 | 135,978 | +0.30(+3.19%) |
Oct 12, 2005 | 9.618 | 9.705 | 9.242 | 9.377 | 212,700 | -0.30(-3.09%) |
Oct 11, 2005 | 9.937 | 10.11 | 9.435 | 9.676 | 361,288 | -0.22(-2.24%) |
Oct 10, 2005 | 10.22 | 10.36 | 9.850 | 9.899 | 249,505 | -0.38(-3.67%) |
Oct 07, 2005 | 10.39 | 10.42 | 10.18 | 10.28 | 99,144 | -0.22(-2.12%) |
Oct 06, 2005 | 10.45 | 10.53 | 10.12 | 10.50 | 176,173 | +0.23(+2.26%) |
Oct 05, 2005 | 10.73 | 10.81 | 10.23 | 10.27 | 165,833 | -0.48(-4.49%) |
Oct 04, 2005 | 10.75 | 10.91 | 10.66 | 10.75 | 97,624 | -0.07(-0.63%) |
Oct 03, 2005 | 10.74 | 10.84 | 10.31 | 10.82 | 284,010 | +0.05(+0.45%) |
Sep 30, 2005 | 10.77 | 10.90 | 10.77 | 10.77 | 161,608 | -0.06(-0.53%) |
Sep 29, 2005 | 11.07 | 11.07 | 10.66 | 10.83 | 155,374 | -0.28(-2.52%) |
Sep 28, 2005 | 11.33 | 11.42 | 11.08 | 11.11 | 93,918 | -0.13(-1.12%) |
Sep 27, 2005 | 11.33 | 11.35 | 10.96 | 11.23 | 151,505 | -0.12(-1.02%) |
Sep 26, 2005 | 11.28 | 11.43 | 11.23 | 11.35 | 136,987 | +0.20(+1.82%) |
Sep 23, 2005 | 11.14 | 11.20 | 10.82 | 11.14 | 120,071 | +0.09(+0.79%) |
Sep 22, 2005 | 11.06 | 11.19 | 10.98 | 11.06 | 270,343 | -0.07(-0.61%) |
Sep 21, 2005 | 11.11 | 11.45 | 10.79 | 11.12 | 379,475 | +0.01(+0.09%) |
Sep 20, 2005 | 11.34 | 11.44 | 10.77 | 11.12 | 315,589 | -0.27(-2.37%) |
Sep 19, 2005 | 12.01 | 12.04 | 11.35 | 11.39 | 200,702 | -0.63(-5.22%) |
Sep 16, 2005 | 11.35 | 12.14 | 11.19 | 12.01 | 616,133 | +0.75(+6.69%) |
Sep 15, 2005 | 12.30 | 12.31 | 11.06 | 11.26 | 563,490 | -0.99(-8.04%) |
Sep 14, 2005 | 12.58 | 12.71 | 12.22 | 12.25 | 132,130 | -0.33(-2.61%) |
Sep 13, 2005 | 13.19 | 13.19 | 12.53 | 12.57 | 198,911 | -0.56(-4.27%) |
Sep 12, 2005 | 12.98 | 13.35 | 12.89 | 13.13 | 188,864 | +0.24(+1.87%) |
Sep 09, 2005 | 12.75 | 13.17 | 12.68 | 12.89 | 212,492 | +0.14(+1.14%) |
Sep 08, 2005 | 12.67 | 12.75 | 12.48 | 12.75 | 174,926 | +0.13(+1.00%) |
Sep 07, 2005 | 12.65 | 12.69 | 12.35 | 12.62 | 129,722 | +0.00(+0.00%) |
Sep 06, 2005 | 12.55 | 12.67 | 12.51 | 12.62 | 132,801 | +0.14(+1.08%) |
Sep 02, 2005 | 12.66 | 12.66 | 12.32 | 12.49 | 87,942 | -0.14(-1.15%) |