Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.35 | 11.43 | 11.19 | 11.21 | 387,757 | -0.58(-4.94%) |
Nov 29, 2005 | 11.86 | 11.86 | 11.65 | 11.79 | 278,384 | -0.07(-0.55%) |
Nov 28, 2005 | 11.83 | 11.94 | 11.78 | 11.86 | 503,839 | +0.12(+1.04%) |
Nov 25, 2005 | 11.61 | 11.74 | 11.61 | 11.74 | 267,734 | +0.35(+3.05%) |
Nov 23, 2005 | 11.27 | 11.43 | 11.27 | 11.39 | 291,696 | +0.43(+3.94%) |
Nov 22, 2005 | 11.10 | 11.13 | 10.94 | 10.96 | 212,781 | -0.28(-2.51%) |
Nov 21, 2005 | 11.44 | 11.44 | 11.17 | 11.24 | 225,135 | -0.11(-0.99%) |
Nov 18, 2005 | 11.21 | 11.35 | 11.19 | 11.35 | 266,563 | +0.26(+2.37%) |
Nov 17, 2005 | 10.99 | 11.13 | 10.99 | 11.09 | 762,841 | +0.27(+2.52%) |
Nov 16, 2005 | 10.66 | 10.82 | 10.63 | 10.82 | 182,110 | +0.24(+2.31%) |
Nov 15, 2005 | 10.60 | 10.70 | 10.56 | 10.57 | 86,582 | -0.03(-0.27%) |
Nov 14, 2005 | 10.70 | 10.75 | 10.59 | 10.60 | 136,210 | -0.10(-0.97%) |
Nov 11, 2005 | 10.56 | 10.85 | 10.56 | 10.70 | 401,708 | +0.30(+2.89%) |
Nov 10, 2005 | 10.33 | 10.45 | 10.28 | 10.40 | 393,721 | +0.12(+1.19%) |
Nov 09, 2005 | 10.38 | 10.38 | 10.23 | 10.28 | 237,276 | -0.04(-0.36%) |
Nov 08, 2005 | 10.28 | 10.44 | 10.26 | 10.32 | 213,207 | +0.12(+1.20%) |
Nov 07, 2005 | 10.35 | 10.35 | 10.20 | 10.20 | 126,412 | -0.07(-0.64%) |
Nov 04, 2005 | 10.36 | 10.38 | 10.20 | 10.26 | 149,841 | -0.09(-0.91%) |
Nov 03, 2005 | 10.19 | 10.41 | 10.19 | 10.36 | 597,876 | +0.14(+1.38%) |
Nov 02, 2005 | 10.33 | 10.33 | 10.16 | 10.22 | 323,539 | +0.14(+1.40%) |
Nov 01, 2005 | 10.09 | 10.28 | 10.00 | 10.08 | 180,193 | +0.08(+0.85%) |
Oct 31, 2005 | 9.775 | 10.08 | 9.775 | 9.991 | 306,712 | +0.19(+1.92%) |
Oct 28, 2005 | 9.719 | 9.812 | 9.643 | 9.803 | 344,732 | -0.23(-2.34%) |
Oct 27, 2005 | 10.14 | 10.20 | 9.963 | 10.04 | 234,720 | -0.38(-3.69%) |
Oct 26, 2005 | 10.47 | 10.52 | 10.35 | 10.42 | 164,751 | -0.23(-2.12%) |
Oct 25, 2005 | 10.89 | 10.89 | 10.56 | 10.65 | 204,901 | -0.16(-1.48%) |
Oct 24, 2005 | 10.74 | 10.91 | 10.65 | 10.81 | 294,571 | +0.16(+1.50%) |
Oct 21, 2005 | 10.55 | 10.72 | 10.54 | 10.65 | 530,250 | +0.27(+2.62%) |
Oct 20, 2005 | 10.50 | 10.56 | 10.38 | 10.38 | 301,494 | -0.19(-1.78%) |
Oct 19, 2005 | 10.47 | 10.60 | 10.39 | 10.56 | 322,154 | +0.00(+0.00%) |
Oct 18, 2005 | 10.70 | 10.76 | 10.39 | 10.56 | 571,252 | -0.46(-4.17%) |
Oct 17, 2005 | 11.03 | 11.10 | 10.94 | 11.02 | 161,769 | -0.05(-0.42%) |
Oct 14, 2005 | 11.16 | 11.16 | 11.01 | 11.07 | 290,951 | -0.02(-0.17%) |
Oct 13, 2005 | 11.26 | 11.26 | 11.06 | 11.09 | 203,516 | -0.19(-1.67%) |
Oct 12, 2005 | 11.34 | 11.37 | 11.27 | 11.28 | 359,641 | +0.02(+0.17%) |
Oct 11, 2005 | 11.46 | 11.48 | 11.20 | 11.26 | 896,921 | +0.16(+1.44%) |
Oct 10, 2005 | 11.31 | 11.31 | 11.08 | 11.10 | 286,584 | -0.35(-3.04%) |
Oct 07, 2005 | 11.34 | 11.48 | 11.28 | 11.45 | 547,290 | +0.06(+0.50%) |
Oct 06, 2005 | 11.64 | 11.69 | 11.33 | 11.39 | 920,138 | -0.41(-3.50%) |
Oct 05, 2005 | 11.97 | 12.07 | 11.74 | 11.80 | 487,225 | -0.14(-1.18%) |
Oct 04, 2005 | 12.26 | 12.26 | 11.93 | 11.94 | 427,693 | +0.04(+0.31%) |
Oct 03, 2005 | 11.71 | 12.00 | 11.71 | 11.91 | 448,567 | +0.33(+2.84%) |
Sep 30, 2005 | 11.38 | 11.61 | 11.37 | 11.58 | 246,861 | +0.22(+1.90%) |
Sep 29, 2005 | 11.55 | 11.55 | 11.28 | 11.36 | 308,097 | -0.20(-1.71%) |
Sep 28, 2005 | 11.60 | 11.62 | 11.41 | 11.56 | 313,528 | -0.09(-0.81%) |
Sep 27, 2005 | 11.55 | 11.69 | 11.51 | 11.65 | 503,839 | +0.39(+3.42%) |
Sep 26, 2005 | 11.08 | 11.46 | 11.08 | 11.27 | 569,015 | +0.34(+3.09%) |
Sep 23, 2005 | 10.93 | 10.94 | 10.84 | 10.93 | 363,262 | -0.01(-0.09%) |
Sep 22, 2005 | 11.05 | 11.05 | 10.70 | 10.94 | 1,215,242 | -0.21(-1.85%) |
Sep 21, 2005 | 11.12 | 12.02 | 11.00 | 11.15 | 238,021 | -0.03(-0.25%) |
Sep 20, 2005 | 11.17 | 11.22 | 11.13 | 11.17 | 349,098 | +0.01(+0.08%) |
Sep 19, 2005 | 11.22 | 11.27 | 11.09 | 11.16 | 182,856 | +0.01(+0.08%) |
Sep 16, 2005 | 11.09 | 11.18 | 11.05 | 11.16 | 262,835 | +0.11(+1.02%) |
Sep 15, 2005 | 11.12 | 11.12 | 10.98 | 11.04 | 133,654 | -0.06(-0.51%) |
Sep 14, 2005 | 11.13 | 11.13 | 10.89 | 11.10 | 574,660 | +0.23(+2.16%) |
Sep 13, 2005 | 11.01 | 11.03 | 10.85 | 10.86 | 786,164 | +0.00(+0.00%) |
Sep 12, 2005 | 10.80 | 10.91 | 10.75 | 10.86 | 560,815 | +0.08(+0.70%) |
Sep 09, 2005 | 10.85 | 10.92 | 10.76 | 10.79 | 245,157 | -0.09(-0.86%) |
Sep 08, 2005 | 10.75 | 10.88 | 10.73 | 10.88 | 273,804 | +0.36(+3.39%) |
Sep 07, 2005 | 10.53 | 10.56 | 10.44 | 10.53 | 170,608 | +0.09(+0.90%) |
Sep 06, 2005 | 10.52 | 10.54 | 10.42 | 10.43 | 158,681 | +0.08(+0.73%) |
Sep 02, 2005 | 10.39 | 10.48 | 10.36 | 10.36 | 371,676 | +0.37(+3.67%) |