Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.38 | 11.42 | 11.35 | 11.38 | 132,689 | +0.02(+0.18%) |
Nov 29, 2005 | 11.43 | 11.47 | 11.35 | 11.36 | 390,448 | -0.05(-0.43%) |
Nov 28, 2005 | 11.49 | 11.49 | 11.38 | 11.41 | 230,413 | -0.06(-0.53%) |
Nov 25, 2005 | 11.46 | 11.48 | 11.42 | 11.47 | 121,931 | +0.05(+0.47%) |
Nov 23, 2005 | 11.39 | 11.51 | 11.39 | 11.41 | 343,827 | +0.06(+0.51%) |
Nov 22, 2005 | 11.25 | 11.40 | 11.22 | 11.35 | 422,724 | +0.08(+0.71%) |
Nov 21, 2005 | 11.25 | 11.29 | 11.19 | 11.27 | 403,448 | +0.00(+0.02%) |
Nov 18, 2005 | 11.30 | 11.33 | 11.22 | 11.27 | 966,034 | +0.03(+0.26%) |
Nov 17, 2005 | 11.12 | 11.24 | 11.12 | 11.24 | 372,069 | +0.14(+1.31%) |
Nov 16, 2005 | 11.07 | 11.10 | 11.03 | 11.10 | 175,275 | +0.05(+0.44%) |
Nov 15, 2005 | 11.10 | 11.13 | 11.03 | 11.05 | 395,379 | -0.04(-0.38%) |
Nov 14, 2005 | 11.09 | 11.10 | 11.05 | 11.09 | 310,206 | +0.04(+0.32%) |
Nov 11, 2005 | 11.08 | 11.11 | 11.06 | 11.06 | 338,448 | +0.01(+0.12%) |
Nov 10, 2005 | 10.93 | 11.04 | 10.89 | 11.04 | 451,413 | +0.06(+0.57%) |
Nov 09, 2005 | 10.93 | 11.00 | 10.91 | 10.98 | 174,379 | +0.02(+0.22%) |
Nov 08, 2005 | 10.94 | 11.01 | 10.91 | 10.96 | 218,310 | -0.03(-0.26%) |
Nov 07, 2005 | 10.96 | 11.00 | 10.90 | 10.98 | 418,241 | +0.06(+0.51%) |
Nov 04, 2005 | 10.90 | 10.94 | 10.85 | 10.93 | 381,482 | +0.04(+0.37%) |
Nov 03, 2005 | 10.86 | 10.91 | 10.81 | 10.89 | 299,000 | +0.14(+1.29%) |
Nov 02, 2005 | 10.59 | 10.76 | 10.59 | 10.75 | 198,137 | +0.12(+1.09%) |
Nov 01, 2005 | 10.60 | 10.65 | 10.60 | 10.63 | 312,448 | +0.05(+0.44%) |
Oct 31, 2005 | 10.55 | 10.71 | 10.55 | 10.59 | 539,724 | +0.09(+0.85%) |
Oct 28, 2005 | 10.45 | 10.50 | 10.36 | 10.50 | 196,793 | +0.08(+0.79%) |
Oct 27, 2005 | 10.55 | 10.55 | 10.42 | 10.42 | 140,310 | -0.15(-1.46%) |
Oct 26, 2005 | 10.58 | 10.69 | 10.55 | 10.57 | 335,310 | -0.02(-0.23%) |
Oct 25, 2005 | 10.60 | 10.64 | 10.52 | 10.59 | 191,862 | -0.06(-0.57%) |
Oct 24, 2005 | 10.57 | 10.66 | 10.51 | 10.65 | 334,413 | +0.12(+1.12%) |
Oct 21, 2005 | 10.57 | 10.61 | 10.51 | 10.54 | 321,413 | +0.08(+0.79%) |
Oct 20, 2005 | 10.56 | 10.58 | 10.41 | 10.45 | 294,068 | -0.07(-0.70%) |
Oct 19, 2005 | 10.31 | 10.53 | 10.31 | 10.53 | 303,931 | +0.13(+1.27%) |
Oct 18, 2005 | 10.43 | 10.46 | 10.39 | 10.40 | 366,689 | -0.02(-0.19%) |
Oct 17, 2005 | 10.38 | 10.43 | 10.35 | 10.42 | 396,275 | +0.02(+0.21%) |
Oct 14, 2005 | 10.38 | 10.40 | 10.33 | 10.39 | 126,862 | +0.05(+0.45%) |
Oct 13, 2005 | 10.28 | 10.37 | 10.23 | 10.35 | 240,724 | +0.06(+0.63%) |
Oct 12, 2005 | 10.31 | 10.36 | 10.25 | 10.28 | 410,172 | -0.07(-0.69%) |
Oct 11, 2005 | 10.43 | 10.46 | 10.33 | 10.35 | 251,034 | -0.05(-0.51%) |
Oct 10, 2005 | 10.53 | 10.53 | 10.41 | 10.41 | 182,896 | -0.11(-1.02%) |
Oct 07, 2005 | 10.53 | 10.56 | 10.49 | 10.51 | 136,724 | +0.03(+0.28%) |
Oct 06, 2005 | 10.61 | 10.62 | 10.40 | 10.48 | 294,517 | -0.12(-1.14%) |
Oct 05, 2005 | 10.75 | 10.75 | 10.61 | 10.61 | 276,137 | -0.15(-1.43%) |
Oct 04, 2005 | 10.88 | 10.92 | 10.76 | 10.76 | 122,827 | -0.13(-1.17%) |
Oct 03, 2005 | 10.88 | 10.93 | 10.88 | 10.89 | 409,275 | +0.04(+0.33%) |
Sep 30, 2005 | 10.78 | 10.87 | 10.78 | 10.85 | 140,310 | +0.08(+0.75%) |
Sep 29, 2005 | 10.62 | 10.80 | 10.60 | 10.77 | 198,586 | +0.12(+1.11%) |
Sep 28, 2005 | 10.61 | 10.69 | 10.60 | 10.65 | 223,689 | +0.06(+0.57%) |
Sep 27, 2005 | 10.66 | 10.66 | 10.58 | 10.59 | 95,034 | -0.05(-0.50%) |
Sep 26, 2005 | 10.75 | 10.75 | 10.61 | 10.65 | 234,448 | -0.01(-0.11%) |
Sep 23, 2005 | 10.66 | 10.67 | 10.56 | 10.66 | 251,482 | +0.04(+0.36%) |
Sep 22, 2005 | 10.60 | 10.67 | 10.53 | 10.62 | 406,586 | +0.01(+0.11%) |
Sep 21, 2005 | 10.72 | 10.72 | 10.60 | 10.61 | 349,655 | -0.14(-1.33%) |
Sep 20, 2005 | 10.85 | 10.92 | 10.72 | 10.75 | 140,758 | -0.04(-0.37%) |
Sep 19, 2005 | 10.84 | 10.86 | 10.75 | 10.79 | 194,551 | -0.08(-0.76%) |
Sep 16, 2005 | 10.84 | 10.88 | 10.79 | 10.87 | 176,620 | +0.07(+0.62%) |
Sep 15, 2005 | 10.87 | 10.88 | 10.77 | 10.81 | 151,517 | -0.04(-0.39%) |
Sep 14, 2005 | 10.97 | 10.98 | 10.83 | 10.85 | 123,724 | -0.11(-1.04%) |
Sep 13, 2005 | 10.94 | 11.02 | 10.91 | 10.96 | 201,724 | +0.01(+0.08%) |
Sep 12, 2005 | 10.94 | 10.99 | 10.92 | 10.95 | 143,896 | +0.01(+0.10%) |
Sep 09, 2005 | 10.92 | 10.95 | 10.88 | 10.94 | 94,137 | +0.04(+0.41%) |
Sep 08, 2005 | 10.86 | 10.95 | 10.86 | 10.90 | 303,034 | +0.04(+0.41%) |
Sep 07, 2005 | 10.83 | 10.89 | 10.79 | 10.85 | 220,551 | -0.01(-0.06%) |
Sep 06, 2005 | 10.78 | 10.86 | 10.75 | 10.86 | 120,137 | +0.13(+1.21%) |
Sep 02, 2005 | 10.77 | 10.77 | 10.71 | 10.73 | 97,724 | +0.00(+0.00%) |