Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.40 | 13.82 | 13.30 | 13.79 | 1,034,601 | +0.51(+3.83%) |
Nov 29, 2005 | 13.40 | 13.61 | 13.28 | 13.28 | 1,178,762 | -0.01(-0.08%) |
Nov 28, 2005 | 13.70 | 13.70 | 13.14 | 13.29 | 1,172,951 | -0.45(-3.27%) |
Nov 25, 2005 | 13.49 | 13.85 | 13.44 | 13.74 | 441,644 | +0.25(+1.84%) |
Nov 23, 2005 | 13.53 | 13.65 | 13.42 | 13.49 | 428,010 | -0.09(-0.66%) |
Nov 22, 2005 | 13.21 | 13.64 | 13.14 | 13.58 | 805,286 | +0.20(+1.49%) |
Nov 21, 2005 | 13.18 | 13.44 | 13.10 | 13.38 | 798,581 | +0.13(+0.94%) |
Nov 18, 2005 | 13.21 | 13.31 | 13.00 | 13.25 | 1,345,496 | +0.05(+0.36%) |
Nov 17, 2005 | 12.89 | 13.30 | 12.70 | 13.21 | 2,307,459 | +0.32(+2.46%) |
Nov 16, 2005 | 12.48 | 12.91 | 12.45 | 12.89 | 762,150 | +0.36(+2.87%) |
Nov 15, 2005 | 12.68 | 12.74 | 12.51 | 12.53 | 1,172,057 | -0.21(-1.65%) |
Nov 14, 2005 | 12.59 | 12.77 | 12.58 | 12.74 | 492,156 | +0.20(+1.62%) |
Nov 11, 2005 | 12.58 | 12.58 | 12.37 | 12.54 | 345,984 | -0.04(-0.36%) |
Nov 10, 2005 | 12.53 | 12.68 | 12.34 | 12.58 | 506,684 | +0.03(+0.27%) |
Nov 09, 2005 | 12.51 | 12.80 | 12.34 | 12.55 | 797,687 | +0.02(+0.14%) |
Nov 08, 2005 | 12.42 | 12.74 | 12.29 | 12.53 | 695,545 | +0.07(+0.54%) |
Nov 07, 2005 | 12.30 | 12.63 | 12.29 | 12.46 | 883,736 | +0.17(+1.36%) |
Nov 04, 2005 | 12.34 | 12.38 | 12.12 | 12.30 | 970,232 | -0.04(-0.36%) |
Nov 03, 2005 | 12.45 | 12.64 | 12.34 | 12.34 | 831,212 | -0.11(-0.92%) |
Nov 02, 2005 | 12.48 | 12.53 | 12.35 | 12.45 | 1,379,692 | -0.02(-0.14%) |
Nov 01, 2005 | 12.30 | 12.58 | 12.20 | 12.47 | 1,607,890 | +0.17(+1.42%) |
Oct 31, 2005 | 11.91 | 12.32 | 11.81 | 12.30 | 1,956,110 | +0.63(+5.37%) |
Oct 28, 2005 | 11.81 | 12.02 | 11.67 | 11.67 | 2,974,620 | +0.43(+3.82%) |
Oct 27, 2005 | 11.78 | 11.86 | 11.16 | 11.24 | 1,006,887 | -0.53(-4.54%) |
Oct 26, 2005 | 11.59 | 12.03 | 11.47 | 11.78 | 1,222,122 | +0.22(+1.94%) |
Oct 25, 2005 | 11.79 | 11.79 | 11.42 | 11.55 | 1,074,609 | -0.24(-2.05%) |
Oct 24, 2005 | 11.30 | 11.85 | 11.30 | 11.79 | 972,467 | +0.54(+4.83%) |
Oct 21, 2005 | 11.52 | 11.52 | 10.98 | 11.25 | 2,899,746 | -0.47(-4.01%) |
Oct 20, 2005 | 11.88 | 11.95 | 11.59 | 11.72 | 834,118 | -0.19(-1.60%) |
Oct 19, 2005 | 11.73 | 11.96 | 11.62 | 11.91 | 1,173,398 | +0.12(+1.02%) |
Oct 18, 2005 | 11.84 | 11.87 | 11.69 | 11.79 | 1,065,222 | -0.04(-0.38%) |
Oct 17, 2005 | 11.76 | 11.85 | 11.64 | 11.83 | 994,818 | +0.21(+1.83%) |
Oct 14, 2005 | 11.36 | 11.64 | 11.31 | 11.62 | 940,730 | +0.28(+2.45%) |
Oct 13, 2005 | 11.11 | 11.40 | 11.01 | 11.34 | 2,252,254 | +0.11(+0.98%) |
Oct 12, 2005 | 11.69 | 11.72 | 11.09 | 11.23 | 2,625,059 | +0.02(+0.22%) |
Oct 11, 2005 | 11.23 | 11.32 | 11.03 | 11.21 | 1,216,534 | +0.03(+0.28%) |
Oct 10, 2005 | 11.27 | 11.30 | 11.14 | 11.18 | 1,260,117 | -0.08(-0.68%) |
Oct 07, 2005 | 11.27 | 11.38 | 11.20 | 11.25 | 834,118 | +0.11(+0.96%) |
Oct 06, 2005 | 11.42 | 11.42 | 10.97 | 11.15 | 1,300,572 | -0.27(-2.37%) |
Oct 05, 2005 | 11.71 | 11.71 | 11.36 | 11.42 | 650,844 | -0.30(-2.54%) |
Oct 04, 2005 | 11.63 | 12.03 | 11.59 | 11.72 | 2,020,703 | +0.01(+0.10%) |
Oct 03, 2005 | 11.26 | 11.84 | 11.26 | 11.70 | 3,348,990 | +0.65(+5.85%) |
Sep 30, 2005 | 10.58 | 11.13 | 10.58 | 11.06 | 1,207,147 | +0.48(+4.55%) |
Sep 29, 2005 | 10.40 | 10.61 | 10.23 | 10.58 | 1,256,541 | +0.14(+1.37%) |
Sep 28, 2005 | 10.56 | 10.56 | 10.31 | 10.43 | 995,265 | -0.14(-1.35%) |
Sep 27, 2005 | 10.59 | 10.60 | 10.47 | 10.58 | 1,053,599 | -0.02(-0.23%) |
Sep 26, 2005 | 10.74 | 10.80 | 10.47 | 10.60 | 1,193,290 | -0.14(-1.29%) |
Sep 23, 2005 | 10.74 | 10.81 | 10.42 | 10.74 | 790,982 | -0.07(-0.68%) |
Sep 22, 2005 | 11.06 | 11.06 | 10.70 | 10.81 | 1,908,280 | -0.25(-2.24%) |
Sep 21, 2005 | 11.10 | 11.16 | 10.91 | 11.06 | 716,555 | -0.06(-0.50%) |
Sep 20, 2005 | 11.30 | 11.32 | 11.08 | 11.12 | 773,995 | -0.20(-1.78%) |
Sep 19, 2005 | 11.34 | 11.39 | 11.30 | 11.32 | 957,045 | +0.04(+0.38%) |
Sep 16, 2005 | 11.17 | 11.34 | 11.12 | 11.28 | 710,967 | +0.15(+1.33%) |
Sep 15, 2005 | 11.24 | 11.27 | 10.92 | 11.13 | 751,645 | -0.13(-1.15%) |
Sep 14, 2005 | 11.37 | 11.40 | 11.20 | 11.26 | 486,569 | -0.14(-1.22%) |
Sep 13, 2005 | 11.39 | 11.50 | 11.17 | 11.40 | 1,156,635 | -0.10(-0.84%) |
Sep 12, 2005 | 11.27 | 11.63 | 11.19 | 11.49 | 2,177,156 | +0.26(+2.35%) |
Sep 09, 2005 | 10.96 | 11.24 | 10.85 | 11.23 | 1,603,644 | +0.45(+4.15%) |
Sep 08, 2005 | 10.82 | 10.84 | 10.73 | 10.78 | 1,055,834 | -0.04(-0.37%) |
Sep 07, 2005 | 10.87 | 10.87 | 10.75 | 10.82 | 1,532,346 | -0.02(-0.23%) |
Sep 06, 2005 | 10.94 | 10.94 | 10.72 | 10.85 | 1,396,902 | +0.01(+0.08%) |
Sep 02, 2005 | 11.02 | 11.07 | 10.75 | 10.84 | 692,193 | -0.14(-1.28%) |