Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.75 | 10.84 | 10.66 | 10.72 | 247,254 | -0.00(-0.04%) |
Nov 29, 2005 | 10.82 | 10.83 | 10.68 | 10.73 | 250,574 | +0.00(+0.00%) |
Nov 28, 2005 | 10.72 | 10.73 | 10.61 | 10.73 | 226,981 | +0.04(+0.42%) |
Nov 25, 2005 | 10.76 | 10.76 | 10.66 | 10.68 | 24,853 | -0.04(-0.37%) |
Nov 23, 2005 | 10.59 | 10.75 | 10.59 | 10.72 | 78,757 | +0.12(+1.09%) |
Nov 22, 2005 | 10.26 | 10.70 | 10.26 | 10.61 | 503,254 | +0.19(+1.84%) |
Nov 21, 2005 | 10.43 | 10.43 | 10.22 | 10.42 | 266,708 | +0.08(+0.73%) |
Nov 18, 2005 | 10.44 | 10.45 | 10.21 | 10.34 | 264,612 | +0.04(+0.39%) |
Nov 17, 2005 | 9.882 | 10.32 | 9.757 | 10.30 | 208,331 | +0.45(+4.56%) |
Nov 16, 2005 | 9.824 | 9.873 | 9.717 | 9.851 | 97,821 | -0.02(-0.18%) |
Nov 15, 2005 | 9.846 | 9.873 | 9.748 | 9.869 | 160,429 | +0.02(+0.23%) |
Nov 14, 2005 | 9.664 | 9.878 | 9.597 | 9.846 | 532,514 | +0.20(+2.08%) |
Nov 11, 2005 | 9.099 | 9.882 | 9.094 | 9.646 | 632,328 | +0.12(+1.31%) |
Nov 10, 2005 | 9.508 | 9.562 | 9.326 | 9.521 | 217,789 | +0.01(+0.14%) |
Nov 09, 2005 | 9.637 | 9.700 | 9.473 | 9.508 | 140,637 | -0.11(-1.11%) |
Nov 08, 2005 | 9.833 | 9.833 | 9.526 | 9.615 | 211,341 | -0.27(-2.75%) |
Nov 07, 2005 | 9.918 | 10.07 | 9.846 | 9.886 | 179,562 | +0.01(+0.14%) |
Nov 04, 2005 | 9.962 | 9.962 | 9.757 | 9.873 | 216,677 | -0.09(-0.94%) |
Nov 03, 2005 | 10.04 | 10.27 | 9.824 | 9.967 | 174,319 | -0.00(-0.04%) |
Nov 02, 2005 | 9.806 | 10.01 | 9.766 | 9.971 | 178,115 | +0.24(+2.42%) |
Nov 01, 2005 | 9.789 | 9.878 | 9.628 | 9.735 | 186,800 | -0.14(-1.40%) |
Oct 31, 2005 | 9.882 | 9.971 | 9.802 | 9.873 | 173,115 | +0.01(+0.14%) |
Oct 28, 2005 | 9.624 | 9.886 | 9.490 | 9.860 | 121,987 | +0.35(+3.70%) |
Oct 27, 2005 | 9.731 | 9.815 | 9.508 | 9.508 | 105,104 | -0.26(-2.69%) |
Oct 26, 2005 | 9.829 | 10.06 | 9.757 | 9.771 | 111,967 | -0.08(-0.86%) |
Oct 25, 2005 | 10.11 | 10.24 | 9.713 | 9.855 | 154,907 | -0.29(-2.89%) |
Oct 24, 2005 | 10.30 | 10.39 | 10.11 | 10.15 | 161,397 | -0.12(-1.13%) |
Oct 21, 2005 | 9.802 | 10.38 | 9.802 | 10.26 | 190,348 | +0.50(+5.11%) |
Oct 20, 2005 | 10.10 | 10.22 | 9.735 | 9.766 | 152,155 | -0.43(-4.23%) |
Oct 19, 2005 | 9.838 | 10.26 | 9.717 | 10.20 | 232,912 | +0.32(+3.20%) |
Oct 18, 2005 | 10.07 | 10.15 | 9.731 | 9.882 | 162,749 | -0.20(-1.94%) |
Oct 17, 2005 | 10.01 | 10.23 | 10.01 | 10.08 | 164,794 | -0.02(-0.22%) |
Oct 14, 2005 | 10.10 | 10.11 | 9.815 | 10.10 | 139,487 | +0.02(+0.22%) |
Oct 13, 2005 | 9.962 | 10.12 | 9.829 | 10.08 | 225,451 | +0.03(+0.27%) |
Oct 12, 2005 | 10.15 | 10.26 | 9.971 | 10.05 | 426,841 | -0.15(-1.44%) |
Oct 11, 2005 | 10.28 | 10.39 | 9.958 | 10.20 | 232,566 | -0.17(-1.63%) |
Oct 10, 2005 | 10.30 | 10.44 | 10.10 | 10.37 | 114,110 | +0.10(+0.95%) |
Oct 07, 2005 | 10.33 | 10.36 | 10.01 | 10.27 | 149,971 | -0.04(-0.35%) |
Oct 06, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 128,623 | -1.00(-8.82%) |
Oct 05, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |