Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.82 | 11.95 | 11.78 | 11.95 | 33,185 | +0.18(+1.51%) |
Nov 29, 2005 | 11.55 | 11.95 | 11.40 | 11.77 | 43,302 | +0.26(+2.28%) |
Nov 28, 2005 | 10.50 | 11.64 | 10.50 | 11.51 | 56,985 | -0.08(-0.67%) |
Nov 25, 2005 | 11.77 | 11.78 | 11.46 | 11.59 | 16,628 | -0.09(-0.79%) |
Nov 23, 2005 | 11.94 | 12.05 | 11.53 | 11.68 | 46,282 | -0.20(-1.67%) |
Nov 22, 2005 | 12.06 | 12.06 | 11.88 | 11.88 | 20,901 | -0.22(-1.82%) |
Nov 21, 2005 | 12.31 | 12.41 | 12.02 | 12.10 | 28,096 | -0.18(-1.44%) |
Nov 18, 2005 | 12.29 | 12.38 | 12.04 | 12.28 | 55,321 | +0.18(+1.53%) |
Nov 17, 2005 | 12.10 | 12.14 | 11.84 | 12.09 | 46,665 | +0.17(+1.43%) |
Nov 16, 2005 | 11.76 | 11.93 | 11.76 | 11.92 | 41,043 | +0.09(+0.78%) |
Nov 15, 2005 | 11.84 | 12.10 | 11.76 | 11.83 | 62,661 | -0.05(-0.42%) |
Nov 14, 2005 | 12.08 | 12.08 | 11.82 | 11.88 | 23,728 | -0.18(-1.53%) |
Nov 11, 2005 | 12.16 | 12.24 | 12.00 | 12.06 | 26,137 | -0.14(-1.16%) |
Nov 10, 2005 | 12.14 | 12.29 | 11.65 | 12.21 | 60,549 | +0.09(+0.76%) |
Nov 09, 2005 | 12.24 | 12.24 | 12.04 | 12.11 | 13,785 | -0.09(-0.70%) |
Nov 08, 2005 | 12.13 | 12.21 | 12.00 | 12.20 | 7,980 | +0.10(+0.82%) |
Nov 07, 2005 | 12.06 | 12.23 | 11.97 | 12.10 | 34,281 | +0.10(+0.83%) |
Nov 04, 2005 | 12.06 | 12.06 | 11.92 | 12.00 | 19,316 | -0.07(-0.59%) |
Nov 03, 2005 | 12.14 | 12.24 | 11.96 | 12.07 | 39,479 | +0.01(+0.06%) |
Nov 02, 2005 | 11.86 | 12.06 | 11.86 | 12.06 | 27,221 | +0.38(+3.22%) |
Nov 01, 2005 | 11.28 | 11.87 | 11.28 | 11.69 | 80,810 | +0.25(+2.17%) |
Oct 31, 2005 | 11.71 | 11.71 | 11.31 | 11.44 | 35,259 | -0.23(-2.01%) |
Oct 28, 2005 | 11.28 | 11.67 | 11.28 | 11.67 | 67,057 | +0.38(+3.33%) |
Oct 27, 2005 | 11.60 | 11.65 | 11.29 | 11.30 | 41,259 | -0.35(-3.05%) |
Oct 26, 2005 | 11.50 | 11.72 | 11.38 | 11.65 | 52,169 | +0.11(+0.98%) |
Oct 25, 2005 | 11.89 | 11.92 | 11.43 | 11.54 | 38,904 | -0.40(-3.33%) |
Oct 24, 2005 | 12.30 | 12.30 | 11.75 | 11.94 | 66,338 | -0.20(-1.64%) |
Oct 21, 2005 | 11.72 | 12.24 | 11.66 | 12.14 | 68,246 | +0.45(+3.82%) |
Oct 20, 2005 | 12.04 | 12.06 | 11.50 | 11.69 | 55,789 | -0.35(-2.89%) |
Oct 19, 2005 | 11.70 | 12.04 | 11.29 | 12.04 | 114,438 | +0.24(+2.05%) |
Oct 18, 2005 | 12.03 | 12.03 | 11.65 | 11.80 | 92,484 | +0.04(+0.30%) |
Oct 17, 2005 | 11.60 | 11.76 | 11.46 | 11.76 | 122,977 | +0.20(+1.72%) |
Oct 14, 2005 | 11.36 | 11.65 | 11.33 | 11.56 | 259,854 | +0.24(+2.13%) |
Oct 13, 2005 | 11.36 | 11.36 | 11.19 | 11.32 | 153,328 | +0.02(+0.19%) |
Oct 12, 2005 | 11.12 | 11.36 | 11.12 | 11.30 | 105,223 | +0.12(+1.08%) |
Oct 11, 2005 | 11.24 | 11.27 | 11.18 | 11.18 | 60,093 | -0.04(-0.38%) |
Oct 10, 2005 | 11.04 | 11.31 | 11.01 | 11.22 | 53,784 | +0.07(+0.64%) |
Oct 07, 2005 | 11.28 | 11.28 | 11.11 | 11.15 | 44,504 | -0.10(-0.88%) |
Oct 06, 2005 | 10.99 | 11.29 | 10.99 | 11.25 | 80,908 | +0.18(+1.60%) |
Oct 05, 2005 | 11.18 | 11.21 | 11.06 | 11.07 | 35,448 | -0.09(-0.76%) |
Oct 04, 2005 | 11.33 | 11.33 | 11.12 | 11.16 | 44,984 | -0.04(-0.32%) |
Oct 03, 2005 | 11.18 | 11.32 | 11.16 | 11.19 | 67,961 | -0.02(-0.19%) |
Sep 30, 2005 | 11.15 | 11.26 | 11.10 | 11.21 | 28,186 | +0.10(+0.89%) |
Sep 29, 2005 | 10.87 | 11.14 | 10.87 | 11.11 | 20,538 | +0.19(+1.72%) |
Sep 28, 2005 | 10.89 | 11.00 | 10.81 | 10.93 | 44,505 | +0.12(+1.08%) |
Sep 27, 2005 | 10.72 | 10.84 | 10.67 | 10.81 | 17,622 | +0.16(+1.47%) |
Sep 26, 2005 | 10.72 | 10.82 | 10.57 | 10.65 | 41,732 | +0.02(+0.20%) |
Sep 23, 2005 | 10.63 | 10.71 | 10.49 | 10.63 | 27,045 | +0.12(+1.15%) |
Sep 22, 2005 | 10.51 | 10.68 | 10.38 | 10.51 | 41,980 | +0.06(+0.61%) |
Sep 21, 2005 | 10.49 | 10.67 | 10.43 | 10.45 | 30,274 | -0.16(-1.47%) |
Sep 20, 2005 | 10.61 | 10.67 | 10.60 | 10.60 | 33,811 | -0.04(-0.40%) |
Sep 19, 2005 | 10.65 | 10.65 | 10.57 | 10.65 | 21,460 | +0.00(+0.00%) |
Sep 16, 2005 | 10.62 | 10.71 | 10.52 | 10.65 | 96,999 | +0.11(+1.08%) |
Sep 15, 2005 | 10.54 | 10.54 | 10.43 | 10.53 | 19,416 | +0.14(+1.37%) |
Sep 14, 2005 | 10.52 | 10.72 | 10.37 | 10.39 | 35,930 | -0.25(-2.33%) |
Sep 13, 2005 | 10.62 | 10.73 | 10.62 | 10.64 | 23,237 | -0.01(-0.07%) |
Sep 12, 2005 | 10.79 | 10.79 | 10.63 | 10.65 | 44,106 | -0.04(-0.33%) |
Sep 09, 2005 | 10.81 | 10.85 | 10.65 | 10.68 | 41,102 | -0.11(-0.99%) |
Sep 08, 2005 | 10.65 | 10.84 | 10.63 | 10.79 | 18,017 | +0.05(+0.46%) |
Sep 07, 2005 | 10.70 | 10.74 | 10.62 | 10.74 | 17,542 | +0.08(+0.73%) |
Sep 06, 2005 | 10.74 | 10.84 | 10.52 | 10.66 | 25,166 | +0.05(+0.47%) |
Sep 02, 2005 | 10.48 | 10.70 | 10.48 | 10.61 | 17,105 | +0.02(+0.20%) |