Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.33 | 12.50 | 12.23 | 12.26 | 611,426 | -0.12(-1.01%) |
Nov 29, 2005 | 12.55 | 12.71 | 12.34 | 12.39 | 566,193 | -0.16(-1.26%) |
Nov 28, 2005 | 12.56 | 12.75 | 12.39 | 12.54 | 770,882 | +0.09(+0.74%) |
Nov 25, 2005 | 12.42 | 12.50 | 12.27 | 12.45 | 308,472 | +0.09(+0.74%) |
Nov 23, 2005 | 12.28 | 12.49 | 12.14 | 12.36 | 538,117 | +0.04(+0.34%) |
Nov 22, 2005 | 12.00 | 12.34 | 11.94 | 12.32 | 467,448 | +0.22(+1.86%) |
Nov 21, 2005 | 12.09 | 12.13 | 11.84 | 12.09 | 583,470 | +0.08(+0.62%) |
Nov 18, 2005 | 11.32 | 12.07 | 11.32 | 12.02 | 892,423 | +0.70(+6.19%) |
Nov 17, 2005 | 11.39 | 11.49 | 11.14 | 11.32 | 534,038 | +0.02(+0.15%) |
Nov 16, 2005 | 11.37 | 11.48 | 11.14 | 11.30 | 482,926 | -0.05(-0.44%) |
Nov 15, 2005 | 11.46 | 11.54 | 11.25 | 11.35 | 595,949 | -0.09(-0.80%) |
Nov 14, 2005 | 11.68 | 11.71 | 11.37 | 11.44 | 619,945 | -0.28(-2.42%) |
Nov 11, 2005 | 11.63 | 11.83 | 11.38 | 11.73 | 1,030,282 | +0.06(+0.50%) |
Nov 10, 2005 | 11.37 | 11.69 | 11.17 | 11.67 | 777,481 | +0.27(+2.34%) |
Nov 09, 2005 | 11.46 | 11.59 | 11.33 | 11.40 | 918,099 | -0.07(-0.58%) |
Nov 08, 2005 | 12.06 | 12.24 | 11.26 | 11.47 | 998,007 | -0.54(-4.51%) |
Nov 07, 2005 | 11.86 | 12.14 | 11.78 | 12.01 | 1,124,228 | +0.25(+2.13%) |
Nov 04, 2005 | 11.54 | 11.79 | 11.45 | 11.76 | 672,977 | +0.19(+1.66%) |
Nov 03, 2005 | 11.77 | 11.79 | 11.54 | 11.57 | 545,436 | -0.07(-0.64%) |
Nov 02, 2005 | 11.23 | 11.67 | 11.20 | 11.64 | 671,417 | +0.35(+3.10%) |
Nov 01, 2005 | 11.14 | 11.37 | 11.05 | 11.29 | 824,874 | -0.09(-0.81%) |
Oct 31, 2005 | 11.10 | 11.44 | 11.04 | 11.39 | 683,415 | +0.35(+3.17%) |
Oct 28, 2005 | 11.22 | 11.34 | 10.94 | 11.04 | 893,503 | -0.18(-1.63%) |
Oct 27, 2005 | 11.23 | 11.43 | 11.17 | 11.22 | 765,843 | +0.01(+0.07%) |
Oct 26, 2005 | 11.39 | 11.50 | 11.19 | 11.21 | 701,772 | -0.17(-1.47%) |
Oct 25, 2005 | 11.52 | 11.88 | 11.09 | 11.38 | 877,905 | -0.21(-1.80%) |
Oct 24, 2005 | 11.29 | 11.59 | 11.17 | 11.59 | 545,316 | +0.30(+2.66%) |
Oct 21, 2005 | 11.59 | 11.59 | 11.23 | 11.29 | 538,477 | -0.14(-1.24%) |
Oct 20, 2005 | 11.50 | 11.76 | 11.36 | 11.43 | 903,822 | -0.01(-0.07%) |
Oct 19, 2005 | 11.04 | 11.44 | 10.88 | 11.44 | 1,014,325 | +0.10(+0.88%) |
Oct 18, 2005 | 11.31 | 11.71 | 10.84 | 11.34 | 1,935,064 | -0.79(-6.53%) |
Oct 17, 2005 | 11.87 | 12.40 | 11.82 | 12.13 | 987,929 | +0.34(+2.90%) |
Oct 14, 2005 | 11.76 | 11.88 | 11.50 | 11.79 | 991,288 | +0.01(+0.07%) |
Oct 13, 2005 | 11.63 | 11.82 | 11.40 | 11.78 | 754,084 | +0.14(+1.22%) |
Oct 12, 2005 | 11.58 | 11.72 | 11.36 | 11.64 | 658,699 | +0.11(+0.94%) |
Oct 11, 2005 | 11.81 | 11.94 | 11.52 | 11.53 | 678,376 | -0.19(-1.64%) |
Oct 10, 2005 | 12.29 | 12.36 | 11.69 | 11.72 | 574,592 | -0.56(-4.55%) |
Oct 07, 2005 | 12.21 | 12.38 | 12.10 | 12.28 | 459,529 | +0.11(+0.89%) |
Oct 06, 2005 | 12.39 | 12.55 | 12.04 | 12.17 | 825,354 | -0.20(-1.62%) |
Oct 05, 2005 | 12.49 | 12.79 | 12.30 | 12.37 | 937,536 | -0.12(-1.00%) |
Oct 04, 2005 | 12.54 | 12.67 | 12.29 | 12.49 | 951,574 | -0.03(-0.27%) |
Oct 03, 2005 | 12.69 | 12.86 | 12.40 | 12.53 | 826,553 | -0.20(-1.57%) |
Sep 30, 2005 | 12.64 | 12.81 | 12.54 | 12.73 | 1,185,179 | -0.02(-0.20%) |
Sep 29, 2005 | 12.89 | 12.93 | 12.54 | 12.75 | 1,207,255 | -0.13(-1.04%) |
Sep 28, 2005 | 13.37 | 13.43 | 12.84 | 12.89 | 724,929 | -0.38(-2.83%) |
Sep 27, 2005 | 13.09 | 13.32 | 12.97 | 13.26 | 536,438 | +0.16(+1.21%) |
Sep 26, 2005 | 13.36 | 13.42 | 13.04 | 13.10 | 420,895 | -0.22(-1.63%) |
Sep 23, 2005 | 13.26 | 13.35 | 13.03 | 13.32 | 338,108 | +0.15(+1.14%) |
Sep 22, 2005 | 13.17 | 13.25 | 12.84 | 13.17 | 469,248 | +0.04(+0.32%) |
Sep 21, 2005 | 13.42 | 13.44 | 13.09 | 13.13 | 628,344 | -0.39(-2.90%) |
Sep 20, 2005 | 13.70 | 13.79 | 13.50 | 13.52 | 479,326 | -0.18(-1.34%) |
Sep 19, 2005 | 14.19 | 14.19 | 13.65 | 13.70 | 607,947 | -0.58(-4.03%) |
Sep 16, 2005 | 14.17 | 14.28 | 14.01 | 14.28 | 1,330,116 | +0.32(+2.27%) |
Sep 15, 2005 | 13.95 | 14.05 | 13.90 | 13.96 | 410,097 | +0.04(+0.30%) |
Sep 14, 2005 | 13.99 | 14.06 | 13.85 | 13.92 | 613,466 | -0.04(-0.30%) |
Sep 13, 2005 | 13.99 | 14.07 | 13.84 | 13.96 | 687,974 | -0.11(-0.77%) |
Sep 12, 2005 | 13.84 | 14.09 | 13.74 | 14.07 | 496,964 | +0.26(+1.87%) |
Sep 09, 2005 | 13.89 | 13.92 | 13.75 | 13.81 | 563,194 | -0.07(-0.48%) |
Sep 08, 2005 | 14.00 | 14.00 | 13.86 | 13.88 | 351,666 | -0.16(-1.13%) |
Sep 07, 2005 | 13.95 | 14.07 | 13.88 | 14.04 | 439,012 | +0.08(+0.60%) |
Sep 06, 2005 | 13.86 | 14.04 | 13.84 | 13.95 | 579,991 | +0.15(+1.09%) |
Sep 02, 2005 | 13.97 | 14.03 | 13.76 | 13.80 | 410,097 | -0.08(-0.54%) |