Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.74 | 10.76 | 10.63 | 10.66 | 48,446 | -0.17(-1.57%) |
Nov 29, 2005 | 10.89 | 10.90 | 10.82 | 10.83 | 8,207 | -0.05(-0.46%) |
Nov 28, 2005 | 10.61 | 10.94 | 10.61 | 10.88 | 31,626 | +0.18(+1.68%) |
Nov 25, 2005 | 10.71 | 10.75 | 10.65 | 10.70 | 9,737 | -0.24(-2.19%) |
Nov 23, 2005 | 10.64 | 10.96 | 10.64 | 10.94 | 35,438 | +0.22(+2.05%) |
Nov 22, 2005 | 10.54 | 10.83 | 10.54 | 10.72 | 36,831 | +0.02(+0.19%) |
Nov 21, 2005 | 10.80 | 11.02 | 10.44 | 10.70 | 19,085 | +0.09(+0.85%) |
Nov 18, 2005 | 10.50 | 10.71 | 10.50 | 10.61 | 51,038 | -0.05(-0.47%) |
Nov 17, 2005 | 10.74 | 10.74 | 10.50 | 10.66 | 52,088 | -0.12(-1.11%) |
Nov 16, 2005 | 10.86 | 10.87 | 10.75 | 10.78 | 31,895 | -0.18(-1.64%) |
Nov 15, 2005 | 10.96 | 11.06 | 10.89 | 10.96 | 36,955 | -0.08(-0.72%) |
Nov 14, 2005 | 11.03 | 11.19 | 10.97 | 11.04 | 15,090 | +0.01(+0.09%) |
Nov 11, 2005 | 10.78 | 11.16 | 10.75 | 11.03 | 20,082 | +0.00(+0.00%) |
Nov 10, 2005 | 10.90 | 11.12 | 10.90 | 11.03 | 20,840 | +0.04(+0.36%) |
Nov 09, 2005 | 10.87 | 11.04 | 10.87 | 10.99 | 12,478 | +0.11(+1.01%) |
Nov 08, 2005 | 10.98 | 10.98 | 10.86 | 10.88 | 32,634 | -0.20(-1.81%) |
Nov 07, 2005 | 10.85 | 11.08 | 10.82 | 11.08 | 84,379 | +0.21(+1.93%) |
Nov 04, 2005 | 10.99 | 10.99 | 10.79 | 10.87 | 43,027 | -0.18(-1.63%) |
Nov 03, 2005 | 10.99 | 11.07 | 10.99 | 11.05 | 25,236 | -0.02(-0.18%) |
Nov 02, 2005 | 11.00 | 11.07 | 10.95 | 11.07 | 33,126 | +0.01(+0.09%) |
Nov 01, 2005 | 11.22 | 11.22 | 11.03 | 11.06 | 24,896 | -0.02(-0.18%) |
Oct 31, 2005 | 10.96 | 11.15 | 10.96 | 11.08 | 16,662 | +0.06(+0.54%) |
Oct 28, 2005 | 11.07 | 11.15 | 10.81 | 11.02 | 224,715 | -0.03(-0.27%) |
Oct 27, 2005 | 11.02 | 11.19 | 11.02 | 11.05 | 41,041 | +0.10(+0.91%) |
Oct 26, 2005 | 10.89 | 11.09 | 10.89 | 10.95 | 307,029 | -0.02(-0.18%) |
Oct 25, 2005 | 10.88 | 11.04 | 10.88 | 10.97 | 60,581 | +0.14(+1.29%) |
Oct 24, 2005 | 10.69 | 10.91 | 10.69 | 10.83 | 87,757 | +0.08(+0.74%) |
Oct 21, 2005 | 10.69 | 10.88 | 10.68 | 10.75 | 215,419 | +0.10(+0.94%) |
Oct 20, 2005 | 10.88 | 10.88 | 10.61 | 10.65 | 58,730 | -0.08(-0.75%) |
Oct 19, 2005 | 10.67 | 10.75 | 10.60 | 10.73 | 277,306 | -0.03(-0.28%) |
Oct 18, 2005 | 10.98 | 10.98 | 10.75 | 10.76 | 46,589 | -0.30(-2.71%) |
Oct 17, 2005 | 11.29 | 11.29 | 11.00 | 11.06 | 55,842 | -0.18(-1.60%) |
Oct 14, 2005 | 11.11 | 11.26 | 11.09 | 11.24 | 109,283 | +0.24(+2.18%) |
Oct 13, 2005 | 11.07 | 11.08 | 10.85 | 11.00 | 321,161 | +0.17(+1.57%) |
Oct 12, 2005 | 10.98 | 10.98 | 10.81 | 10.83 | 386,149 | -0.23(-2.08%) |
Oct 11, 2005 | 11.03 | 11.11 | 10.95 | 11.06 | 36,724 | +0.26(+2.41%) |
Oct 10, 2005 | 10.79 | 10.83 | 10.72 | 10.80 | 12,667 | +0.00(+0.00%) |
Oct 07, 2005 | 10.80 | 10.86 | 10.77 | 10.80 | 183,882 | -0.01(-0.09%) |
Oct 06, 2005 | 11.09 | 11.11 | 10.81 | 10.81 | 36,690 | -0.31(-2.79%) |
Oct 05, 2005 | 11.11 | 11.22 | 11.06 | 11.12 | 302,789 | +0.01(+0.09%) |
Oct 04, 2005 | 11.09 | 11.21 | 11.09 | 11.11 | 64,043 | -0.06(-0.54%) |
Oct 03, 2005 | 11.08 | 11.29 | 10.93 | 11.17 | 31,085 | +0.10(+0.90%) |
Sep 30, 2005 | 11.25 | 11.25 | 11.05 | 11.07 | 285,290 | -0.29(-2.55%) |
Sep 29, 2005 | 11.19 | 11.38 | 11.15 | 11.36 | 74,693 | +0.38(+3.46%) |
Sep 28, 2005 | 10.90 | 11.05 | 10.90 | 10.98 | 25,312 | -0.03(-0.27%) |
Sep 27, 2005 | 11.11 | 11.17 | 10.91 | 11.01 | 54,520 | -0.10(-0.90%) |
Sep 26, 2005 | 10.83 | 11.11 | 10.83 | 11.11 | 16,972 | +0.18(+1.65%) |
Sep 23, 2005 | 10.93 | 11.03 | 10.77 | 10.93 | 14,063 | +0.00(+0.00%) |
Sep 22, 2005 | 10.93 | 11.04 | 10.80 | 10.93 | 15,786 | -0.19(-1.71%) |
Sep 21, 2005 | 11.10 | 11.16 | 11.08 | 11.12 | 17,774 | +0.01(+0.09%) |
Sep 20, 2005 | 10.82 | 11.24 | 10.82 | 11.11 | 43,954 | +0.95(+9.35%) |
Sep 19, 2005 | 10.21 | 10.28 | 10.14 | 10.16 | 26,153 | -0.14(-1.36%) |
Sep 16, 2005 | 10.19 | 10.34 | 10.19 | 10.30 | 288,702 | -0.01(-0.10%) |
Sep 15, 2005 | 10.25 | 10.39 | 10.25 | 10.31 | 27,811 | +0.22(+2.18%) |
Sep 14, 2005 | 10.13 | 10.19 | 10.07 | 10.09 | 13,500 | +0.04(+0.41%) |
Sep 13, 2005 | 10.10 | 10.10 | 10.02 | 10.05 | 12,163 | -0.08(-0.80%) |
Sep 12, 2005 | 10.05 | 10.21 | 10.05 | 10.13 | 22,874 | +0.04(+0.40%) |
Sep 09, 2005 | 9.940 | 10.12 | 9.940 | 10.09 | 25,388 | +0.24(+2.44%) |
Sep 08, 2005 | 10.00 | 10.00 | 9.820 | 9.850 | 17,065 | -0.15(-1.50%) |
Sep 07, 2005 | 9.950 | 10.11 | 9.910 | 10.00 | 241,386 | -0.15(-1.48%) |
Sep 06, 2005 | 10.10 | 10.16 | 10.04 | 10.15 | 41,699 | -0.02(-0.20%) |
Sep 02, 2005 | 10.06 | 10.21 | 10.06 | 10.17 | 238,091 | +0.02(+0.20%) |