Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.46 | 10.78 | 10.44 | 10.59 | 185,078 | +0.14(+1.34%) |
Nov 29, 2005 | 10.45 | 10.52 | 10.42 | 10.45 | 394,205 | +0.00(+0.00%) |
Nov 28, 2005 | 10.64 | 10.66 | 10.38 | 10.45 | 376,526 | -0.20(-1.92%) |
Nov 25, 2005 | 10.65 | 10.67 | 10.54 | 10.66 | 109,013 | -0.03(-0.29%) |
Nov 23, 2005 | 10.63 | 10.81 | 10.63 | 10.69 | 75,582 | +0.10(+0.90%) |
Nov 22, 2005 | 10.42 | 10.67 | 10.41 | 10.59 | 135,285 | +0.13(+1.20%) |
Nov 21, 2005 | 10.50 | 10.50 | 10.42 | 10.47 | 207,898 | -0.12(-1.14%) |
Nov 18, 2005 | 10.72 | 10.72 | 10.54 | 10.59 | 80,384 | -0.11(-1.00%) |
Nov 17, 2005 | 10.61 | 10.77 | 10.46 | 10.69 | 241,615 | +0.22(+2.13%) |
Nov 16, 2005 | 10.46 | 10.53 | 10.39 | 10.47 | 142,547 | +0.02(+0.16%) |
Nov 15, 2005 | 10.40 | 10.56 | 10.39 | 10.45 | 305,250 | +0.16(+1.55%) |
Nov 14, 2005 | 10.32 | 10.36 | 10.20 | 10.29 | 953,033 | -0.36(-3.39%) |
Nov 11, 2005 | 10.97 | 10.97 | 10.62 | 10.66 | 275,488 | -0.10(-0.88%) |
Nov 10, 2005 | 11.06 | 11.10 | 10.56 | 10.75 | 478,250 | -0.37(-3.33%) |
Nov 09, 2005 | 11.36 | 11.45 | 10.97 | 11.12 | 956,656 | +0.34(+3.17%) |
Nov 08, 2005 | 10.81 | 10.81 | 10.64 | 10.78 | 166,049 | -0.03(-0.26%) |
Nov 07, 2005 | 10.77 | 10.83 | 10.69 | 10.81 | 140,785 | +0.07(+0.69%) |
Nov 04, 2005 | 10.64 | 10.75 | 10.59 | 10.73 | 133,207 | +0.10(+0.98%) |
Nov 03, 2005 | 10.67 | 10.69 | 10.61 | 10.63 | 124,556 | +0.07(+0.65%) |
Nov 02, 2005 | 10.59 | 10.69 | 10.50 | 10.56 | 245,004 | -0.09(-0.89%) |
Nov 01, 2005 | 10.45 | 10.67 | 10.40 | 10.66 | 171,282 | +0.28(+2.73%) |
Oct 31, 2005 | 10.38 | 10.45 | 10.32 | 10.37 | 161,309 | +0.13(+1.23%) |
Oct 28, 2005 | 10.06 | 10.25 | 10.06 | 10.25 | 70,760 | +0.22(+2.23%) |
Oct 27, 2005 | 10.25 | 10.33 | 9.979 | 10.02 | 132,826 | -0.17(-1.68%) |
Oct 26, 2005 | 9.896 | 10.31 | 9.896 | 10.20 | 238,424 | +0.39(+4.02%) |
Oct 25, 2005 | 9.620 | 9.860 | 9.611 | 9.801 | 201,654 | +0.09(+0.93%) |
Oct 24, 2005 | 9.696 | 9.746 | 9.630 | 9.710 | 89,965 | +0.02(+0.20%) |
Oct 21, 2005 | 9.715 | 9.763 | 9.650 | 9.691 | 346,090 | +0.03(+0.32%) |
Oct 20, 2005 | 9.900 | 9.976 | 9.599 | 9.661 | 403,827 | -0.15(-1.57%) |
Oct 19, 2005 | 9.948 | 9.948 | 9.739 | 9.815 | 477,098 | -0.08(-0.84%) |
Oct 18, 2005 | 9.976 | 10.06 | 9.858 | 9.898 | 393,929 | -0.11(-1.14%) |
Oct 17, 2005 | 10.16 | 10.16 | 9.993 | 10.01 | 288,231 | -0.12(-1.17%) |
Oct 14, 2005 | 10.36 | 10.36 | 10.06 | 10.13 | 434,540 | -0.09(-0.86%) |
Oct 13, 2005 | 10.76 | 10.76 | 9.910 | 10.22 | 392,894 | -0.53(-4.89%) |
Oct 12, 2005 | 11.00 | 11.00 | 10.71 | 10.74 | 191,744 | -0.23(-2.08%) |
Oct 11, 2005 | 10.91 | 11.00 | 10.87 | 10.97 | 90,275 | -0.01(-0.13%) |
Oct 10, 2005 | 10.92 | 11.04 | 10.92 | 10.99 | 58,054 | +0.01(+0.06%) |
Oct 07, 2005 | 10.90 | 11.04 | 10.85 | 10.98 | 148,517 | +0.10(+0.90%) |
Oct 06, 2005 | 10.89 | 10.96 | 10.83 | 10.88 | 135,247 | +0.05(+0.44%) |
Oct 05, 2005 | 10.97 | 10.97 | 10.83 | 10.83 | 141,716 | -0.08(-0.74%) |
Oct 04, 2005 | 10.89 | 10.99 | 10.88 | 10.91 | 98,690 | +0.04(+0.33%) |
Oct 03, 2005 | 10.69 | 11.00 | 10.67 | 10.88 | 172,280 | +0.14(+1.33%) |
Sep 30, 2005 | 10.71 | 10.75 | 10.63 | 10.74 | 172,734 | +0.04(+0.36%) |
Sep 29, 2005 | 10.49 | 10.71 | 10.38 | 10.70 | 230,016 | +0.28(+2.64%) |
Sep 28, 2005 | 10.53 | 10.53 | 10.41 | 10.42 | 52,487 | -0.04(-0.39%) |
Sep 27, 2005 | 10.37 | 10.61 | 10.37 | 10.46 | 139,247 | +0.17(+1.62%) |
Sep 26, 2005 | 10.37 | 10.38 | 10.26 | 10.30 | 152,160 | -0.12(-1.12%) |
Sep 23, 2005 | 10.41 | 10.45 | 10.26 | 10.41 | 140,613 | +0.04(+0.39%) |
Sep 22, 2005 | 10.37 | 10.38 | 10.27 | 10.37 | 89,685 | -0.04(-0.36%) |
Sep 21, 2005 | 10.59 | 10.60 | 10.37 | 10.41 | 283,729 | -0.20(-1.88%) |
Sep 20, 2005 | 10.71 | 10.71 | 10.60 | 10.61 | 181,190 | -0.20(-1.89%) |
Sep 19, 2005 | 10.82 | 10.90 | 10.66 | 10.81 | 156,989 | +0.02(+0.18%) |
Sep 16, 2005 | 10.63 | 10.80 | 10.59 | 10.80 | 71,029 | +0.22(+2.11%) |
Sep 15, 2005 | 11.01 | 11.02 | 10.45 | 10.57 | 795,719 | -0.30(-2.77%) |
Sep 14, 2005 | 11.02 | 11.10 | 10.81 | 10.87 | 299,745 | -0.06(-0.59%) |
Sep 13, 2005 | 10.86 | 11.03 | 10.84 | 10.94 | 246,248 | +0.10(+0.90%) |
Sep 12, 2005 | 10.53 | 11.01 | 10.51 | 10.84 | 441,790 | +0.41(+3.96%) |
Sep 09, 2005 | 10.36 | 10.50 | 10.36 | 10.43 | 217,092 | -0.02(-0.20%) |
Sep 08, 2005 | 10.55 | 10.55 | 10.39 | 10.45 | 126,985 | -0.03(-0.27%) |
Sep 07, 2005 | 10.55 | 10.60 | 10.45 | 10.48 | 287,772 | +0.03(+0.30%) |
Sep 06, 2005 | 10.24 | 10.48 | 10.17 | 10.45 | 344,113 | +0.27(+2.64%) |
Sep 02, 2005 | 10.12 | 10.29 | 10.12 | 10.18 | 216,309 | +0.05(+0.49%) |