Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.27 | 12.48 | 12.21 | 12.36 | 1,119,047 | +0.01(+0.06%) |
Nov 29, 2005 | 12.00 | 12.42 | 12.00 | 12.35 | 1,093,727 | +0.35(+2.94%) |
Nov 28, 2005 | 12.45 | 12.45 | 11.99 | 12.00 | 890,382 | -0.44(-3.53%) |
Nov 25, 2005 | 12.16 | 12.44 | 12.13 | 12.44 | 201,778 | +0.28(+2.30%) |
Nov 23, 2005 | 12.26 | 12.39 | 12.09 | 12.16 | 683,122 | +0.04(+0.30%) |
Nov 22, 2005 | 12.28 | 12.28 | 12.01 | 12.12 | 625,956 | -0.16(-1.31%) |
Nov 21, 2005 | 11.91 | 12.32 | 11.89 | 12.28 | 526,502 | +0.35(+2.94%) |
Nov 18, 2005 | 12.07 | 12.07 | 11.73 | 11.93 | 1,059,792 | -0.13(-1.08%) |
Nov 17, 2005 | 11.87 | 12.06 | 11.85 | 12.06 | 346,129 | +0.27(+2.27%) |
Nov 16, 2005 | 11.67 | 11.81 | 11.47 | 11.79 | 407,472 | +0.20(+1.74%) |
Nov 15, 2005 | 11.70 | 11.85 | 11.54 | 11.59 | 616,820 | -0.14(-1.16%) |
Nov 14, 2005 | 11.88 | 11.88 | 11.57 | 11.73 | 617,342 | -0.06(-0.50%) |
Nov 11, 2005 | 11.46 | 11.86 | 11.46 | 11.79 | 572,705 | +0.23(+1.99%) |
Nov 10, 2005 | 11.53 | 11.56 | 11.28 | 11.56 | 1,179,345 | +0.00(+0.02%) |
Nov 09, 2005 | 11.62 | 11.73 | 11.48 | 11.55 | 923,272 | -0.03(-0.27%) |
Nov 08, 2005 | 11.54 | 11.76 | 11.51 | 11.58 | 625,956 | -0.00(-0.03%) |
Nov 07, 2005 | 11.54 | 11.64 | 11.42 | 11.59 | 1,044,652 | +0.05(+0.42%) |
Nov 04, 2005 | 11.60 | 11.61 | 11.39 | 11.54 | 858,014 | -0.06(-0.48%) |
Nov 03, 2005 | 11.46 | 11.68 | 11.45 | 11.60 | 957,206 | +0.20(+1.75%) |
Nov 02, 2005 | 11.10 | 11.40 | 11.06 | 11.40 | 908,393 | +0.31(+2.78%) |
Nov 01, 2005 | 10.76 | 11.09 | 10.76 | 11.09 | 776,833 | +0.17(+1.53%) |
Oct 31, 2005 | 10.82 | 11.09 | 10.70 | 10.92 | 1,124,789 | +0.32(+3.04%) |
Oct 28, 2005 | 10.33 | 10.68 | 10.28 | 10.60 | 537,988 | +0.30(+2.94%) |
Oct 27, 2005 | 10.51 | 10.51 | 10.24 | 10.30 | 503,793 | -0.21(-2.04%) |
Oct 26, 2005 | 10.62 | 10.84 | 10.48 | 10.51 | 858,536 | +0.00(+0.00%) |
Oct 25, 2005 | 10.63 | 10.75 | 10.34 | 10.51 | 1,488,147 | -0.04(-0.36%) |
Oct 24, 2005 | 10.07 | 10.57 | 10.02 | 10.55 | 1,182,739 | +0.54(+5.38%) |
Oct 21, 2005 | 9.501 | 10.21 | 9.501 | 10.01 | 1,130,532 | +0.54(+5.70%) |
Oct 20, 2005 | 10.27 | 10.33 | 9.321 | 9.472 | 1,933,991 | -0.30(-3.04%) |
Oct 19, 2005 | 9.384 | 9.769 | 9.037 | 9.769 | 1,255,828 | +0.35(+3.76%) |
Oct 18, 2005 | 9.656 | 9.658 | 9.370 | 9.415 | 684,949 | -0.24(-2.50%) |
Oct 17, 2005 | 9.642 | 9.715 | 9.577 | 9.656 | 540,076 | +0.09(+0.94%) |
Oct 14, 2005 | 9.606 | 9.694 | 9.384 | 9.566 | 506,142 | +0.03(+0.32%) |
Oct 13, 2005 | 9.545 | 9.575 | 9.311 | 9.535 | 841,569 | -0.02(-0.18%) |
Oct 12, 2005 | 9.811 | 9.811 | 9.319 | 9.552 | 887,772 | -0.26(-2.64%) |
Oct 11, 2005 | 9.777 | 9.936 | 9.761 | 9.811 | 537,727 | +0.06(+0.63%) |
Oct 10, 2005 | 9.953 | 10.12 | 9.731 | 9.750 | 854,621 | -0.05(-0.55%) |
Oct 07, 2005 | 9.687 | 9.980 | 9.658 | 9.803 | 581,580 | +0.13(+1.33%) |
Oct 06, 2005 | 9.824 | 9.893 | 9.476 | 9.675 | 825,907 | -0.12(-1.19%) |
Oct 05, 2005 | 10.09 | 10.09 | 9.729 | 9.792 | 1,030,557 | -0.30(-2.94%) |
Oct 04, 2005 | 10.18 | 10.22 | 9.989 | 10.09 | 445,843 | -0.10(-0.94%) |
Oct 03, 2005 | 10.15 | 10.28 | 10.11 | 10.18 | 491,002 | +0.05(+0.45%) |
Sep 30, 2005 | 9.991 | 10.19 | 9.918 | 10.14 | 732,196 | +0.15(+1.48%) |
Sep 29, 2005 | 9.849 | 9.993 | 9.838 | 9.991 | 434,880 | +0.14(+1.44%) |
Sep 28, 2005 | 9.710 | 9.895 | 9.710 | 9.849 | 581,058 | +0.16(+1.64%) |
Sep 27, 2005 | 9.788 | 9.788 | 9.593 | 9.690 | 418,174 | -0.02(-0.24%) |
Sep 26, 2005 | 9.711 | 9.824 | 9.568 | 9.713 | 708,703 | +0.11(+1.10%) |
Sep 23, 2005 | 9.608 | 9.690 | 9.367 | 9.608 | 543,209 | +0.10(+1.09%) |
Sep 22, 2005 | 9.861 | 9.861 | 9.399 | 9.505 | 567,485 | +0.02(+0.18%) |
Sep 21, 2005 | 9.367 | 9.677 | 9.363 | 9.487 | 589,411 | +0.11(+1.12%) |
Sep 20, 2005 | 9.604 | 9.665 | 9.261 | 9.382 | 1,193,180 | -0.22(-2.33%) |
Sep 19, 2005 | 9.621 | 9.702 | 9.581 | 9.606 | 684,166 | -0.02(-0.16%) |
Sep 16, 2005 | 9.618 | 9.673 | 9.577 | 9.621 | 942,328 | +0.04(+0.46%) |
Sep 15, 2005 | 9.478 | 9.702 | 9.478 | 9.577 | 702,177 | +0.17(+1.81%) |
Sep 14, 2005 | 9.491 | 9.541 | 9.401 | 9.407 | 561,742 | -0.04(-0.39%) |
Sep 13, 2005 | 9.522 | 9.572 | 9.418 | 9.443 | 479,517 | -0.08(-0.82%) |
Sep 12, 2005 | 9.403 | 9.564 | 9.351 | 9.522 | 453,935 | +0.07(+0.75%) |
Sep 09, 2005 | 9.290 | 9.466 | 9.290 | 9.451 | 431,748 | +0.20(+2.15%) |
Sep 08, 2005 | 9.284 | 9.305 | 9.141 | 9.252 | 463,072 | -0.05(-0.49%) |
Sep 07, 2005 | 9.296 | 9.357 | 9.227 | 9.298 | 804,502 | +0.10(+1.13%) |
Sep 06, 2005 | 9.330 | 9.330 | 9.026 | 9.194 | 996,883 | -0.19(-2.04%) |
Sep 02, 2005 | 9.495 | 9.518 | 9.365 | 9.386 | 295,489 | -0.09(-0.95%) |