Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.45 | 10.55 | 10.32 | 10.45 | 128,460 | +0.05(+0.48%) |
Nov 29, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 10.40 | 10.50 | 10.35 | 10.40 | 113,978 | +0.20(+1.96%) |
Nov 25, 2005 | 10.20 | 10.40 | 10.20 | 10.20 | 54,156 | -0.25(-2.39%) |
Nov 23, 2005 | 10.45 | 10.55 | 10.30 | 10.45 | 363,176 | -0.10(-0.95%) |
Nov 22, 2005 | 10.55 | 10.55 | 10.22 | 10.55 | 59,067 | -0.10(-0.94%) |
Nov 21, 2005 | 10.65 | 10.65 | 10.40 | 10.65 | 167,255 | +0.25(+2.40%) |
Nov 18, 2005 | 10.40 | 10.50 | 10.30 | 10.40 | 55,731 | -0.05(-0.48%) |
Nov 17, 2005 | 10.45 | 10.50 | 10.25 | 10.45 | 1,167,440 | +0.20(+1.95%) |
Nov 16, 2005 | 10.25 | 10.45 | 10.25 | 10.25 | 96,468 | -0.15(-1.44%) |
Nov 15, 2005 | 10.40 | 10.60 | 10.35 | 10.40 | 495,303 | -0.05(-0.48%) |
Nov 14, 2005 | 10.45 | 10.70 | 10.45 | 10.45 | 28,002 | -0.20(-1.88%) |
Nov 11, 2005 | 10.65 | 10.75 | 10.55 | 10.65 | 77,982 | +0.10(+0.95%) |
Nov 10, 2005 | 10.55 | 10.65 | 10.45 | 10.55 | 39,925 | -0.34(-3.12%) |
Nov 09, 2005 | 10.89 | 10.90 | 10.75 | 10.89 | 44,556 | -0.11(-1.00%) |
Nov 08, 2005 | 11.00 | 11.05 | 10.00 | 11.00 | 59,717 | +0.00(+0.00%) |
Nov 07, 2005 | 11.00 | 11.00 | 10.75 | 11.00 | 58,674 | +0.35(+3.29%) |
Nov 04, 2005 | 10.65 | 10.90 | 10.60 | 10.65 | 405,722 | -0.10(-0.93%) |
Nov 03, 2005 | 10.75 | 11.05 | 10.75 | 10.75 | 140,476 | -0.15(-1.38%) |
Nov 02, 2005 | 10.90 | 11.00 | 10.75 | 10.90 | 200,408 | +0.10(+0.93%) |
Nov 01, 2005 | 10.80 | 10.90 | 10.75 | 10.80 | 43,578 | +0.00(+0.00%) |
Oct 31, 2005 | 10.75 | 10.90 | 10.75 | 10.80 | 50,127 | +0.05(+0.47%) |
Oct 28, 2005 | 10.75 | 10.85 | 10.70 | 10.75 | 66,105 | -0.05(-0.46%) |
Oct 27, 2005 | 10.80 | 11.20 | 10.80 | 10.80 | 168,659 | -0.35(-3.14%) |
Oct 26, 2005 | 11.15 | 11.30 | 11.10 | 11.15 | 136,716 | +0.15(+1.36%) |
Oct 25, 2005 | 11.00 | 11.15 | 10.95 | 11.00 | 67,088 | -0.10(-0.90%) |
Oct 24, 2005 | 11.10 | 11.10 | 10.90 | 11.10 | 127,815 | +0.30(+2.78%) |
Oct 21, 2005 | 10.80 | 11.15 | 10.80 | 10.80 | 34,059 | -0.10(-0.92%) |
Oct 20, 2005 | 10.90 | 11.20 | 10.90 | 10.90 | 72,563 | -0.25(-2.24%) |
Oct 19, 2005 | 11.15 | 11.25 | 11.05 | 11.15 | 63,391 | -0.05(-0.45%) |
Oct 18, 2005 | 11.20 | 11.35 | 11.15 | 11.20 | 51,911 | -0.10(-0.88%) |
Oct 17, 2005 | 11.30 | 11.45 | 11.25 | 11.30 | 62,482 | -0.10(-0.88%) |
Oct 14, 2005 | 11.40 | 11.50 | 11.30 | 11.40 | 64,067 | +0.00(+0.00%) |
Oct 13, 2005 | 11.40 | 11.45 | 11.25 | 11.40 | 65,553 | +0.00(+0.00%) |
Oct 12, 2005 | 11.40 | 11.65 | 11.35 | 11.40 | 45,727 | -0.20(-1.72%) |
Oct 11, 2005 | 11.60 | 11.95 | 11.60 | 11.60 | 31,173 | -0.05(-0.43%) |
Oct 10, 2005 | 12.00 | 11.95 | 11.65 | 11.65 | 42,860 | -0.35(-2.92%) |
Oct 07, 2005 | 12.00 | 12.15 | 11.95 | 12.00 | 39,385 | -0.20(-1.64%) |
Oct 06, 2005 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | -0.45(-3.56%) |
Oct 05, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.50(+4.12%) |
Oct 04, 2005 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 12.25 | 12.10 | 12.15 | 241,584 | -0.15(-1.22%) | |
Sep 30, 2005 | 12.30 | 12.10 | 12.30 | 169,561 | +0.15(+1.23%) | |
Sep 29, 2005 | 12.25 | 12.00 | 12.15 | 157,743 | -0.15(-1.22%) | |
Sep 28, 2005 | 12.30 | 12.50 | 12.25 | 12.30 | 127,856 | +0.05(+0.41%) |
Sep 27, 2005 | 12.25 | 12.45 | 12.25 | 12.25 | 505,834 | +0.00(+0.00%) |
Sep 26, 2005 | 12.25 | 12.45 | 12.23 | 12.25 | 741,417 | -0.05(-0.41%) |
Sep 23, 2005 | 12.30 | 12.55 | 12.28 | 12.30 | 601,270 | +0.15(+1.23%) |
Sep 22, 2005 | 12.15 | 12.20 | 12.05 | 12.15 | 109,333 | +0.85(+7.52%) |
Sep 21, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 11.30 | 11.50 | 11.10 | 11.30 | 90,690 | +0.25(+2.26%) |
Sep 19, 2005 | 11.05 | 11.15 | 11.00 | 11.05 | 69,698 | -0.10(-0.90%) |
Sep 16, 2005 | 11.15 | 11.20 | 11.06 | 11.15 | 136,624 | +0.40(+3.72%) |
Sep 15, 2005 | 10.75 | 10.85 | 10.75 | 10.75 | 70,994 | -0.05(-0.46%) |
Sep 14, 2005 | 10.80 | 10.95 | 10.80 | 10.80 | 194,697 | +0.10(+0.93%) |
Sep 13, 2005 | 10.70 | 10.90 | 10.70 | 10.70 | 91,580 | -0.25(-2.28%) |
Sep 12, 2005 | 10.95 | 11.20 | 10.95 | 10.95 | 84,172 | -0.15(-1.35%) |
Sep 09, 2005 | 11.10 | 11.29 | 11.10 | 11.10 | 77,762 | +0.10(+0.91%) |
Sep 08, 2005 | 11.00 | 11.15 | 10.95 | 11.00 | 85,296 | -0.05(-0.45%) |
Sep 07, 2005 | 11.05 | 11.20 | 11.05 | 11.05 | 116,388 | +0.15(+1.38%) |
Sep 06, 2005 | 10.90 | 11.00 | 10.80 | 10.90 | 81,247 | +0.30(+2.83%) |
Sep 02, 2005 | 10.60 | 10.60 | 10.55 | 10.60 | 62,595 | +0.00(+0.00%) |