Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.50 | 12.68 | 12.34 | 12.56 | 105,827 | +0.01(+0.08%) |
Nov 29, 2005 | 12.68 | 12.68 | 12.49 | 12.55 | 91,048 | -0.11(-0.87%) |
Nov 28, 2005 | 12.86 | 12.91 | 12.52 | 12.66 | 139,331 | -0.20(-1.56%) |
Nov 25, 2005 | 13.07 | 13.07 | 12.30 | 12.86 | 146,123 | -0.08(-0.62%) |
Nov 23, 2005 | 12.26 | 12.99 | 11.52 | 12.94 | 461,985 | +0.25(+1.97%) |
Nov 22, 2005 | 12.00 | 12.75 | 11.90 | 12.69 | 268,936 | +0.69(+5.75%) |
Nov 21, 2005 | 11.79 | 12.00 | 11.39 | 12.00 | 155,577 | +0.45(+3.90%) |
Nov 18, 2005 | 11.02 | 11.83 | 10.92 | 11.55 | 340,885 | +0.53(+4.81%) |
Nov 17, 2005 | 10.85 | 11.11 | 10.85 | 11.02 | 69,551 | +0.10(+0.92%) |
Nov 16, 2005 | 10.84 | 11.04 | 10.70 | 10.92 | 207,775 | +0.30(+2.82%) |
Nov 15, 2005 | 10.59 | 10.70 | 10.30 | 10.62 | 143,466 | -0.11(-1.03%) |
Nov 14, 2005 | 10.50 | 10.80 | 10.40 | 10.73 | 114,716 | +0.23(+2.19%) |
Nov 11, 2005 | 10.52 | 10.60 | 10.40 | 10.50 | 56,854 | +0.02(+0.19%) |
Nov 10, 2005 | 10.61 | 10.69 | 10.44 | 10.48 | 101,125 | +0.00(+0.00%) |
Nov 09, 2005 | 10.50 | 10.64 | 10.25 | 10.48 | 74,399 | +0.12(+1.16%) |
Nov 08, 2005 | 10.48 | 10.50 | 10.32 | 10.36 | 42,075 | -0.07(-0.67%) |
Nov 07, 2005 | 10.48 | 10.49 | 10.20 | 10.43 | 37,573 | +0.03(+0.29%) |
Nov 04, 2005 | 10.30 | 10.58 | 10.20 | 10.40 | 60,737 | +0.03(+0.29%) |
Nov 03, 2005 | 10.02 | 10.45 | 9.830 | 10.37 | 98,830 | +0.28(+2.78%) |
Nov 02, 2005 | 9.720 | 10.11 | 9.670 | 10.09 | 103,526 | +0.42(+4.34%) |
Nov 01, 2005 | 9.840 | 9.840 | 9.610 | 9.670 | 108,097 | +0.06(+0.62%) |
Oct 31, 2005 | 9.290 | 9.750 | 9.290 | 9.610 | 200,747 | +0.34(+3.67%) |
Oct 28, 2005 | 9.730 | 9.730 | 9.060 | 9.270 | 160,982 | -0.48(-4.92%) |
Oct 27, 2005 | 10.07 | 10.07 | 9.710 | 9.750 | 73,184 | -0.30(-2.99%) |
Oct 26, 2005 | 10.03 | 10.30 | 10.01 | 10.05 | 67,784 | -0.20(-1.95%) |
Oct 25, 2005 | 10.04 | 10.50 | 10.00 | 10.25 | 96,787 | +0.25(+2.50%) |
Oct 24, 2005 | 10.10 | 10.35 | 9.940 | 10.00 | 73,663 | -0.11(-1.09%) |
Oct 21, 2005 | 10.02 | 10.22 | 9.950 | 10.11 | 64,602 | +0.07(+0.70%) |
Oct 20, 2005 | 10.41 | 10.50 | 9.960 | 10.04 | 73,370 | -0.29(-2.81%) |
Oct 19, 2005 | 10.60 | 10.60 | 9.800 | 10.33 | 131,471 | -0.27(-2.55%) |
Oct 18, 2005 | 10.91 | 11.00 | 10.27 | 10.60 | 104,148 | -0.31(-2.84%) |
Oct 17, 2005 | 10.74 | 11.20 | 10.74 | 10.91 | 89,011 | -0.04(-0.37%) |
Oct 14, 2005 | 10.37 | 11.14 | 10.16 | 10.95 | 118,251 | +0.58(+5.59%) |
Oct 13, 2005 | 10.00 | 10.45 | 9.800 | 10.37 | 132,922 | +0.47(+4.75%) |
Oct 12, 2005 | 10.56 | 10.56 | 9.810 | 9.900 | 205,807 | -0.66(-6.25%) |
Oct 11, 2005 | 10.21 | 10.87 | 9.890 | 10.56 | 401,939 | +0.40(+3.94%) |
Oct 10, 2005 | 10.45 | 10.82 | 9.800 | 10.16 | 386,350 | -0.05(-0.49%) |
Oct 07, 2005 | 10.10 | 10.75 | 10.10 | 10.21 | 199,991 | -0.34(-3.22%) |
Oct 06, 2005 | 11.16 | 11.26 | 10.10 | 10.55 | 289,261 | -0.66(-5.89%) |
Oct 05, 2005 | 11.75 | 12.03 | 11.05 | 11.21 | 76,806 | -0.53(-4.51%) |
Oct 04, 2005 | 11.50 | 12.39 | 11.49 | 11.74 | 454,184 | +0.16(+1.38%) |
Oct 03, 2005 | 11.14 | 11.98 | 11.00 | 11.58 | 241,079 | +0.28(+2.48%) |
Sep 30, 2005 | 11.26 | 11.52 | 10.80 | 11.30 | 740,360 | -0.62(-5.20%) |
Sep 29, 2005 | 11.54 | 12.04 | 11.42 | 11.92 | 195,714 | +0.47(+4.10%) |
Sep 28, 2005 | 11.41 | 11.60 | 11.34 | 11.45 | 137,326 | -0.01(-0.09%) |
Sep 27, 2005 | 11.57 | 11.66 | 11.11 | 11.46 | 129,124 | -0.11(-0.95%) |
Sep 26, 2005 | 11.82 | 11.86 | 11.45 | 11.57 | 71,355 | +0.02(+0.17%) |
Sep 23, 2005 | 11.55 | 11.83 | 11.45 | 11.55 | 200,003 | -0.28(-2.37%) |
Sep 22, 2005 | 11.83 | 11.87 | 11.56 | 11.83 | 128,440 | +0.18(+1.55%) |
Sep 21, 2005 | 12.03 | 12.03 | 11.60 | 11.65 | 416,115 | -0.54(-4.43%) |
Sep 20, 2005 | 12.84 | 13.06 | 11.83 | 12.19 | 806,658 | -0.92(-7.02%) |
Sep 19, 2005 | 13.17 | 13.47 | 12.91 | 13.11 | 251,744 | -0.25(-1.87%) |
Sep 16, 2005 | 13.45 | 13.58 | 13.22 | 13.36 | 145,778 | -0.03(-0.22%) |
Sep 15, 2005 | 13.22 | 13.50 | 13.17 | 13.39 | 93,640 | +0.05(+0.37%) |
Sep 14, 2005 | 13.22 | 13.69 | 13.16 | 13.34 | 163,400 | -0.08(-0.60%) |
Sep 13, 2005 | 13.60 | 13.80 | 13.13 | 13.42 | 895,959 | -0.77(-5.43%) |
Sep 12, 2005 | 13.58 | 15.22 | 13.35 | 14.19 | 994,405 | +0.47(+3.43%) |
Sep 09, 2005 | 13.70 | 13.84 | 13.42 | 13.72 | 354,907 | -0.11(-0.80%) |
Sep 08, 2005 | 13.52 | 13.94 | 13.51 | 13.83 | 979,338 | +0.08(+0.58%) |
Sep 07, 2005 | 12.34 | 14.04 | 12.31 | 13.75 | 6,428,888 | +4.19(+43.83%) |
Sep 06, 2005 | 9.600 | 9.730 | 9.460 | 9.560 | 70,600 | -0.10(-1.04%) |
Sep 02, 2005 | 9.560 | 9.660 | 9.510 | 9.660 | 78,611 | +0.08(+0.84%) |