Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.27 | 12.48 | 12.21 | 12.36 | 1,119,147 | +0.01(+0.06%) |
Nov 29, 2005 | 12.00 | 12.42 | 12.00 | 12.35 | 1,093,824 | +0.35(+2.94%) |
Nov 28, 2005 | 12.45 | 12.45 | 11.99 | 12.00 | 890,462 | -0.44(-3.53%) |
Nov 25, 2005 | 12.16 | 12.43 | 12.13 | 12.43 | 201,796 | +0.28(+2.30%) |
Nov 23, 2005 | 12.26 | 12.39 | 12.09 | 12.15 | 683,183 | +0.04(+0.30%) |
Nov 22, 2005 | 12.28 | 12.28 | 12.01 | 12.12 | 626,012 | -0.16(-1.31%) |
Nov 21, 2005 | 11.91 | 12.32 | 11.89 | 12.28 | 526,550 | +0.35(+2.94%) |
Nov 18, 2005 | 12.07 | 12.07 | 11.73 | 11.93 | 1,059,887 | -0.13(-1.08%) |
Nov 17, 2005 | 11.87 | 12.06 | 11.85 | 12.06 | 346,160 | +0.27(+2.27%) |
Nov 16, 2005 | 11.66 | 11.81 | 11.47 | 11.79 | 407,508 | +0.20(+1.74%) |
Nov 15, 2005 | 11.70 | 11.85 | 11.54 | 11.59 | 616,875 | -0.14(-1.16%) |
Nov 14, 2005 | 11.87 | 11.88 | 11.57 | 11.73 | 617,397 | -0.06(-0.50%) |
Nov 11, 2005 | 11.46 | 11.86 | 11.46 | 11.78 | 572,757 | +0.23(+1.99%) |
Nov 10, 2005 | 11.53 | 11.56 | 11.28 | 11.55 | 1,179,451 | +0.00(+0.02%) |
Nov 09, 2005 | 11.62 | 11.73 | 11.48 | 11.55 | 923,355 | -0.03(-0.26%) |
Nov 08, 2005 | 11.54 | 11.76 | 11.51 | 11.58 | 626,012 | -0.00(-0.03%) |
Nov 07, 2005 | 11.54 | 11.64 | 11.42 | 11.59 | 1,044,746 | +0.05(+0.41%) |
Nov 04, 2005 | 11.60 | 11.61 | 11.39 | 11.54 | 858,091 | -0.06(-0.48%) |
Nov 03, 2005 | 11.46 | 11.68 | 11.45 | 11.60 | 957,292 | +0.20(+1.75%) |
Nov 02, 2005 | 11.10 | 11.40 | 11.06 | 11.40 | 908,475 | +0.31(+2.78%) |
Nov 01, 2005 | 10.75 | 11.09 | 10.75 | 11.09 | 776,902 | +0.17(+1.53%) |
Oct 31, 2005 | 10.82 | 11.09 | 10.70 | 10.92 | 1,124,890 | +0.32(+3.04%) |
Oct 28, 2005 | 10.33 | 10.68 | 10.28 | 10.60 | 538,036 | +0.30(+2.94%) |
Oct 27, 2005 | 10.51 | 10.51 | 10.24 | 10.30 | 503,838 | -0.21(-2.04%) |
Oct 26, 2005 | 10.61 | 10.84 | 10.48 | 10.51 | 858,613 | +0.00(+0.00%) |
Oct 25, 2005 | 10.62 | 10.75 | 10.34 | 10.51 | 1,488,280 | -0.04(-0.36%) |
Oct 24, 2005 | 10.07 | 10.57 | 10.02 | 10.55 | 1,182,845 | +0.54(+5.38%) |
Oct 21, 2005 | 9.500 | 10.20 | 9.500 | 10.01 | 1,130,633 | +0.54(+5.70%) |
Oct 20, 2005 | 10.27 | 10.33 | 9.320 | 9.471 | 1,934,164 | -0.30(-3.04%) |
Oct 19, 2005 | 9.383 | 9.768 | 9.036 | 9.768 | 1,255,940 | +0.35(+3.76%) |
Oct 18, 2005 | 9.655 | 9.657 | 9.370 | 9.414 | 685,011 | -0.24(-2.50%) |
Oct 17, 2005 | 9.642 | 9.714 | 9.576 | 9.655 | 540,125 | +0.09(+0.94%) |
Oct 14, 2005 | 9.605 | 9.693 | 9.383 | 9.565 | 506,187 | +0.03(+0.32%) |
Oct 13, 2005 | 9.544 | 9.575 | 9.310 | 9.534 | 841,644 | -0.02(-0.18%) |
Oct 12, 2005 | 9.810 | 9.810 | 9.318 | 9.552 | 887,851 | -0.26(-2.64%) |
Oct 11, 2005 | 9.776 | 9.935 | 9.760 | 9.810 | 537,775 | +0.06(+0.63%) |
Oct 10, 2005 | 9.952 | 10.11 | 9.730 | 9.749 | 854,697 | -0.05(-0.55%) |
Oct 07, 2005 | 9.686 | 9.979 | 9.657 | 9.802 | 581,632 | +0.13(+1.33%) |
Oct 06, 2005 | 9.824 | 9.893 | 9.475 | 9.674 | 825,981 | -0.12(-1.19%) |
Oct 05, 2005 | 10.09 | 10.09 | 9.728 | 9.791 | 1,030,649 | -0.30(-2.94%) |
Oct 04, 2005 | 10.18 | 10.22 | 9.988 | 10.09 | 445,883 | -0.10(-0.94%) |
Oct 03, 2005 | 10.15 | 10.28 | 10.11 | 10.18 | 491,046 | +0.05(+0.45%) |
Sep 30, 2005 | 9.990 | 10.19 | 9.917 | 10.14 | 732,262 | +0.15(+1.48%) |
Sep 29, 2005 | 9.848 | 9.992 | 9.837 | 9.990 | 434,919 | +0.14(+1.44%) |
Sep 28, 2005 | 9.709 | 9.894 | 9.709 | 9.848 | 581,110 | +0.16(+1.64%) |
Sep 27, 2005 | 9.787 | 9.787 | 9.592 | 9.689 | 418,211 | -0.02(-0.24%) |
Sep 26, 2005 | 9.711 | 9.824 | 9.567 | 9.712 | 708,767 | +0.11(+1.10%) |
Sep 23, 2005 | 9.607 | 9.689 | 9.366 | 9.607 | 543,257 | +0.10(+1.09%) |
Sep 22, 2005 | 9.860 | 9.860 | 9.398 | 9.504 | 567,535 | +0.02(+0.18%) |
Sep 21, 2005 | 9.366 | 9.676 | 9.362 | 9.486 | 589,464 | +0.11(+1.12%) |
Sep 20, 2005 | 9.603 | 9.665 | 9.260 | 9.381 | 1,193,287 | -0.22(-2.33%) |
Sep 19, 2005 | 9.621 | 9.701 | 9.580 | 9.605 | 684,227 | -0.02(-0.16%) |
Sep 16, 2005 | 9.617 | 9.672 | 9.576 | 9.621 | 942,412 | +0.04(+0.46%) |
Sep 15, 2005 | 9.477 | 9.701 | 9.477 | 9.576 | 702,240 | +0.17(+1.81%) |
Sep 14, 2005 | 9.490 | 9.540 | 9.400 | 9.406 | 561,792 | -0.04(-0.39%) |
Sep 13, 2005 | 9.521 | 9.571 | 9.418 | 9.442 | 479,560 | -0.08(-0.82%) |
Sep 12, 2005 | 9.402 | 9.563 | 9.350 | 9.521 | 453,976 | +0.07(+0.75%) |
Sep 09, 2005 | 9.289 | 9.465 | 9.289 | 9.450 | 431,786 | +0.20(+2.15%) |
Sep 08, 2005 | 9.283 | 9.305 | 9.140 | 9.251 | 463,113 | -0.05(-0.49%) |
Sep 07, 2005 | 9.295 | 9.356 | 9.226 | 9.297 | 804,574 | +0.10(+1.12%) |
Sep 06, 2005 | 9.329 | 9.329 | 9.025 | 9.193 | 996,973 | -0.19(-2.04%) |
Sep 02, 2005 | 9.494 | 9.517 | 9.364 | 9.385 | 295,515 | -0.09(-0.95%) |