Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.97 | 13.54 | 12.88 | 13.24 | 383,361 | +0.46(+3.63%) |
Nov 29, 2005 | 12.82 | 13.12 | 12.63 | 12.78 | 176,479 | +0.15(+1.17%) |
Nov 28, 2005 | 12.72 | 12.80 | 12.47 | 12.63 | 189,129 | -0.36(-2.73%) |
Nov 25, 2005 | 12.73 | 13.01 | 12.73 | 12.99 | 120,794 | +0.19(+1.46%) |
Nov 23, 2005 | 12.91 | 13.01 | 12.74 | 12.80 | 156,254 | -0.12(-0.92%) |
Nov 22, 2005 | 12.75 | 13.01 | 12.64 | 12.92 | 173,332 | +0.13(+1.00%) |
Nov 21, 2005 | 13.08 | 13.10 | 12.55 | 12.79 | 488,653 | -0.22(-1.67%) |
Nov 18, 2005 | 12.70 | 13.01 | 12.58 | 13.01 | 521,644 | +0.40(+3.21%) |
Nov 17, 2005 | 11.97 | 12.82 | 11.84 | 12.60 | 809,170 | +0.54(+4.50%) |
Nov 16, 2005 | 12.32 | 12.32 | 11.94 | 12.06 | 774,412 | -0.25(-2.00%) |
Nov 15, 2005 | 12.77 | 12.82 | 12.27 | 12.31 | 776,715 | -0.47(-3.70%) |
Nov 14, 2005 | 12.91 | 13.42 | 12.68 | 12.78 | 1,103,276 | -0.17(-1.29%) |
Nov 11, 2005 | 12.33 | 13.12 | 12.33 | 12.95 | 1,054,205 | +0.37(+2.98%) |
Nov 10, 2005 | 12.35 | 12.60 | 12.09 | 12.57 | 412,995 | +0.25(+2.00%) |
Nov 09, 2005 | 12.31 | 12.46 | 12.02 | 12.33 | 386,280 | +0.02(+0.16%) |
Nov 08, 2005 | 11.75 | 12.33 | 11.67 | 12.31 | 539,435 | +0.49(+4.17%) |
Nov 07, 2005 | 11.64 | 11.93 | 11.61 | 11.81 | 283,736 | +0.21(+1.78%) |
Nov 04, 2005 | 11.80 | 11.89 | 11.52 | 11.61 | 301,704 | -0.11(-0.93%) |
Nov 03, 2005 | 11.14 | 11.82 | 11.09 | 11.72 | 706,886 | +0.68(+6.17%) |
Nov 02, 2005 | 10.45 | 11.05 | 10.36 | 11.04 | 330,828 | +0.58(+5.57%) |
Nov 01, 2005 | 10.54 | 10.62 | 10.24 | 10.45 | 353,382 | -0.15(-1.40%) |
Oct 31, 2005 | 10.67 | 10.75 | 10.50 | 10.60 | 464,333 | -0.06(-0.56%) |
Oct 28, 2005 | 10.35 | 10.80 | 10.16 | 10.66 | 476,221 | +0.30(+2.85%) |
Oct 27, 2005 | 10.20 | 10.51 | 10.20 | 10.36 | 430,267 | +0.10(+0.96%) |
Oct 26, 2005 | 10.19 | 10.41 | 10.01 | 10.27 | 407,726 | +0.05(+0.48%) |
Oct 25, 2005 | 10.18 | 10.33 | 9.862 | 10.22 | 435,089 | +0.02(+0.19%) |
Oct 24, 2005 | 9.951 | 10.22 | 9.891 | 10.20 | 391,289 | +0.28(+2.78%) |
Oct 21, 2005 | 10.24 | 10.35 | 9.813 | 9.921 | 1,118,493 | -0.38(-3.73%) |
Oct 20, 2005 | 9.172 | 10.37 | 9.122 | 10.31 | 1,813,241 | -0.14(-1.32%) |
Oct 19, 2005 | 10.46 | 10.48 | 9.813 | 10.44 | 1,358,094 | -0.10(-0.94%) |
Oct 18, 2005 | 10.84 | 10.84 | 10.42 | 10.54 | 434,437 | -0.30(-2.73%) |
Oct 17, 2005 | 10.85 | 10.90 | 10.46 | 10.84 | 364,733 | +0.05(+0.46%) |
Oct 14, 2005 | 10.76 | 10.92 | 10.56 | 10.79 | 531,918 | +0.06(+0.55%) |
Oct 13, 2005 | 10.55 | 10.80 | 10.44 | 10.73 | 740,481 | +0.23(+2.16%) |
Oct 12, 2005 | 10.55 | 10.58 | 10.35 | 10.50 | 683,619 | -0.11(-1.02%) |
Oct 11, 2005 | 10.60 | 10.85 | 10.52 | 10.61 | 1,163,528 | +0.14(+1.32%) |
Oct 10, 2005 | 10.81 | 10.84 | 10.38 | 10.47 | 739,667 | +0.12(+1.14%) |
Oct 07, 2005 | 9.901 | 10.45 | 9.891 | 10.35 | 538,873 | +0.48(+4.89%) |
Oct 06, 2005 | 10.20 | 10.28 | 9.872 | 9.872 | 1,167,058 | -0.35(-3.38%) |
Oct 05, 2005 | 10.72 | 10.78 | 10.22 | 10.22 | 222,975 | -0.59(-5.47%) |
Oct 04, 2005 | 10.70 | 10.94 | 10.68 | 10.81 | 390,884 | +0.13(+1.20%) |
Oct 03, 2005 | 10.59 | 10.74 | 10.25 | 10.68 | 747,188 | +0.07(+0.65%) |
Sep 30, 2005 | 10.28 | 10.70 | 10.28 | 10.61 | 318,649 | +0.31(+2.97%) |
Sep 29, 2005 | 10.47 | 10.54 | 9.891 | 10.31 | 1,450,839 | -0.21(-1.97%) |
Sep 28, 2005 | 10.85 | 10.89 | 10.50 | 10.51 | 1,136,266 | +0.13(+1.23%) |
Sep 27, 2005 | 10.73 | 10.73 | 10.35 | 10.38 | 743,411 | -0.40(-3.75%) |
Sep 26, 2005 | 10.70 | 10.88 | 10.69 | 10.79 | 284,040 | +0.20(+1.86%) |
Sep 23, 2005 | 10.59 | 10.70 | 10.35 | 10.59 | 248,784 | +0.06(+0.56%) |
Sep 22, 2005 | 10.53 | 10.63 | 10.26 | 10.53 | 315,683 | +0.03(+0.28%) |
Sep 21, 2005 | 10.83 | 10.83 | 10.30 | 10.50 | 651,189 | -0.29(-2.65%) |
Sep 20, 2005 | 11.32 | 11.43 | 10.77 | 10.79 | 442,192 | -0.59(-5.20%) |
Sep 19, 2005 | 11.29 | 11.48 | 11.12 | 11.38 | 312,796 | +0.08(+0.70%) |
Sep 16, 2005 | 11.26 | 11.39 | 11.15 | 11.30 | 1,109,233 | +0.19(+1.69%) |
Sep 15, 2005 | 11.53 | 11.59 | 10.90 | 11.11 | 703,597 | -0.46(-4.00%) |
Sep 14, 2005 | 11.64 | 11.78 | 11.42 | 11.58 | 395,767 | -0.07(-0.59%) |
Sep 13, 2005 | 12.21 | 12.23 | 11.62 | 11.65 | 789,324 | -0.61(-4.99%) |
Sep 12, 2005 | 12.38 | 12.69 | 12.23 | 12.26 | 580,615 | -0.18(-1.43%) |
Sep 09, 2005 | 12.19 | 12.56 | 12.19 | 12.44 | 522,755 | +0.26(+2.11%) |
Sep 08, 2005 | 12.18 | 12.22 | 11.93 | 12.18 | 392,373 | +0.04(+0.33%) |
Sep 07, 2005 | 11.93 | 12.24 | 11.86 | 12.14 | 534,659 | +0.12(+0.98%) |
Sep 06, 2005 | 11.78 | 12.08 | 11.75 | 12.02 | 643,192 | +0.30(+2.52%) |
Sep 02, 2005 | 11.59 | 11.91 | 11.55 | 11.73 | 324,593 | +0.14(+1.19%) |