Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.56 | 12.03 | 10.96 | 11.55 | 2,881,105 | +0.27(+2.42%) |
Nov 29, 2005 | 11.24 | 11.31 | 10.90 | 11.27 | 1,594,927 | +0.02(+0.18%) |
Nov 28, 2005 | 11.29 | 11.41 | 11.16 | 11.25 | 740,184 | -0.04(-0.35%) |
Nov 25, 2005 | 11.31 | 11.35 | 11.19 | 11.29 | 345,329 | -0.07(-0.58%) |
Nov 23, 2005 | 11.42 | 11.46 | 11.29 | 11.36 | 737,173 | -0.13(-1.10%) |
Nov 22, 2005 | 11.63 | 11.89 | 11.46 | 11.49 | 1,026,052 | -0.19(-1.59%) |
Nov 21, 2005 | 11.69 | 11.69 | 11.55 | 11.67 | 740,034 | -0.05(-0.45%) |
Nov 18, 2005 | 11.87 | 11.93 | 11.65 | 11.72 | 636,164 | -0.05(-0.40%) |
Nov 17, 2005 | 11.45 | 11.79 | 11.43 | 11.77 | 563,305 | +0.33(+2.84%) |
Nov 16, 2005 | 11.55 | 11.58 | 11.39 | 11.45 | 773,904 | -0.12(-1.03%) |
Nov 15, 2005 | 11.59 | 11.69 | 11.51 | 11.57 | 725,131 | -0.03(-0.23%) |
Nov 14, 2005 | 11.53 | 11.66 | 11.49 | 11.59 | 505,950 | +0.13(+1.16%) |
Nov 11, 2005 | 11.47 | 11.49 | 11.31 | 11.46 | 182,901 | +0.00(+0.00%) |
Nov 10, 2005 | 11.33 | 11.49 | 11.17 | 11.46 | 513,026 | +0.08(+0.70%) |
Nov 09, 2005 | 11.21 | 11.47 | 11.17 | 11.38 | 374,232 | +0.17(+1.48%) |
Nov 08, 2005 | 11.27 | 11.34 | 11.19 | 11.21 | 490,596 | -0.09(-0.82%) |
Nov 07, 2005 | 11.29 | 11.34 | 11.17 | 11.31 | 401,027 | +0.01(+0.12%) |
Nov 04, 2005 | 11.43 | 11.46 | 11.23 | 11.29 | 384,317 | -0.18(-1.56%) |
Nov 03, 2005 | 11.58 | 11.74 | 11.32 | 11.47 | 508,208 | -0.05(-0.46%) |
Nov 02, 2005 | 11.23 | 11.54 | 11.23 | 11.53 | 369,565 | +0.30(+2.66%) |
Nov 01, 2005 | 11.18 | 11.28 | 11.09 | 11.23 | 453,263 | +0.04(+0.36%) |
Oct 31, 2005 | 11.13 | 11.29 | 11.08 | 11.19 | 450,854 | +0.07(+0.60%) |
Oct 28, 2005 | 11.00 | 11.19 | 10.93 | 11.12 | 565,111 | +0.13(+1.15%) |
Oct 27, 2005 | 10.99 | 11.13 | 10.95 | 10.99 | 745,302 | -0.29(-2.53%) |
Oct 26, 2005 | 11.33 | 11.37 | 11.20 | 11.28 | 914,053 | -0.11(-0.99%) |
Oct 25, 2005 | 11.53 | 11.58 | 11.36 | 11.39 | 510,768 | -0.13(-1.15%) |
Oct 24, 2005 | 11.56 | 11.63 | 11.51 | 11.53 | 437,607 | +0.07(+0.58%) |
Oct 21, 2005 | 11.43 | 11.59 | 11.43 | 11.46 | 478,703 | +0.03(+0.29%) |
Oct 20, 2005 | 11.49 | 11.61 | 11.33 | 11.43 | 393,952 | -0.05(-0.41%) |
Oct 19, 2005 | 11.50 | 11.59 | 11.31 | 11.47 | 828,850 | -0.03(-0.23%) |
Oct 18, 2005 | 11.69 | 11.72 | 11.46 | 11.50 | 553,821 | -0.17(-1.48%) |
Oct 17, 2005 | 11.60 | 11.76 | 11.55 | 11.67 | 689,002 | +0.19(+1.68%) |
Oct 14, 2005 | 11.37 | 11.53 | 11.30 | 11.48 | 440,768 | +0.11(+0.99%) |
Oct 13, 2005 | 11.26 | 11.43 | 11.24 | 11.37 | 654,379 | +0.07(+0.59%) |
Oct 12, 2005 | 11.37 | 11.49 | 11.27 | 11.30 | 625,024 | -0.07(-0.59%) |
Oct 11, 2005 | 11.45 | 11.68 | 11.37 | 11.37 | 772,098 | -0.03(-0.23%) |
Oct 10, 2005 | 11.61 | 11.67 | 11.30 | 11.39 | 810,334 | -0.03(-0.29%) |
Oct 07, 2005 | 11.30 | 11.43 | 11.08 | 11.43 | 1,864,837 | +0.13(+1.18%) |
Oct 06, 2005 | 11.57 | 11.66 | 11.11 | 11.29 | 1,902,772 | -0.13(-1.11%) |
Oct 05, 2005 | 11.04 | 11.78 | 10.99 | 11.42 | 2,722,591 | +0.49(+4.50%) |
Oct 04, 2005 | 10.76 | 12.12 | 10.20 | 10.93 | 8,810,260 | -1.49(-12.03%) |
Oct 03, 2005 | 12.69 | 12.81 | 12.42 | 12.42 | 1,230,931 | -0.23(-1.84%) |
Sep 30, 2005 | 12.95 | 12.92 | 12.59 | 12.65 | 1,347,596 | -0.29(-2.26%) |
Sep 29, 2005 | 13.22 | 13.22 | 12.87 | 12.95 | 639,626 | -0.24(-1.81%) |
Sep 28, 2005 | 12.97 | 13.27 | 13.03 | 13.19 | 1,130,072 | +0.22(+1.69%) |
Sep 27, 2005 | 13.13 | 13.14 | 12.77 | 12.97 | 944,913 | -0.16(-1.21%) |
Sep 26, 2005 | 13.28 | 13.35 | 13.12 | 13.13 | 628,637 | -0.09(-0.65%) |
Sep 23, 2005 | 13.21 | 13.29 | 13.13 | 13.21 | 897,795 | +0.03(+0.20%) |
Sep 22, 2005 | 13.51 | 13.53 | 13.11 | 13.19 | 841,344 | -0.27(-2.02%) |
Sep 21, 2005 | 13.96 | 13.96 | 13.33 | 13.46 | 884,849 | -0.50(-3.62%) |
Sep 20, 2005 | 14.25 | 14.32 | 13.75 | 13.96 | 707,066 | -0.25(-1.78%) |
Sep 19, 2005 | 14.22 | 14.35 | 14.15 | 14.22 | 475,994 | -0.05(-0.33%) |
Sep 16, 2005 | 14.10 | 14.28 | 14.02 | 14.26 | 974,870 | +0.17(+1.18%) |
Sep 15, 2005 | 14.35 | 14.35 | 13.97 | 14.10 | 786,248 | -0.29(-1.99%) |
Sep 14, 2005 | 14.36 | 14.55 | 14.29 | 14.38 | 684,335 | +0.00(+0.00%) |
Sep 13, 2005 | 14.45 | 14.53 | 14.22 | 14.38 | 446,940 | -0.17(-1.14%) |
Sep 12, 2005 | 14.22 | 14.61 | 14.20 | 14.55 | 318,082 | +0.27(+1.86%) |
Sep 09, 2005 | 14.19 | 14.30 | 14.12 | 14.28 | 178,234 | +0.10(+0.70%) |
Sep 08, 2005 | 14.35 | 14.44 | 14.17 | 14.18 | 181,847 | -0.23(-1.61%) |
Sep 07, 2005 | 14.48 | 14.49 | 14.37 | 14.42 | 245,674 | -0.10(-0.69%) |
Sep 06, 2005 | 14.49 | 14.56 | 14.33 | 14.51 | 607,412 | +0.07(+0.46%) |
Sep 02, 2005 | 13.98 | 14.58 | 13.96 | 14.45 | 528,982 | +0.54(+3.87%) |