Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.06 | 11.12 | 11.06 | 11.09 | 4,812 | +0.10(+0.91%) |
Nov 29, 2005 | 11.00 | 11.00 | 10.93 | 10.99 | 2,211 | -0.05(-0.49%) |
Nov 28, 2005 | 11.03 | 11.04 | 10.96 | 11.04 | 1,040 | +0.05(+0.49%) |
Nov 25, 2005 | 11.01 | 11.07 | 10.99 | 10.99 | 3,381 | +0.02(+0.14%) |
Nov 23, 2005 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 10.79 | 10.97 | 10.79 | 10.97 | 7,674 | +0.18(+1.71%) |
Nov 21, 2005 | 10.96 | 10.96 | 10.78 | 10.79 | 2,341 | -0.21(-1.89%) |
Nov 18, 2005 | 11.08 | 11.08 | 10.99 | 10.99 | 4,292 | -0.08(-0.76%) |
Nov 17, 2005 | 11.08 | 11.08 | 11.07 | 11.08 | 1,040 | +0.04(+0.35%) |
Nov 16, 2005 | 11.09 | 11.09 | 11.04 | 11.04 | 5,853 | -0.11(-0.97%) |
Nov 15, 2005 | 11.09 | 11.22 | 11.09 | 11.15 | 13,397 | +0.01(+0.07%) |
Nov 14, 2005 | 11.19 | 11.19 | 11.13 | 11.14 | 3,641 | -0.02(-0.14%) |
Nov 11, 2005 | 11.22 | 11.22 | 11.16 | 11.16 | 1,430 | -0.03(-0.27%) |
Nov 10, 2005 | 11.29 | 11.29 | 11.19 | 11.19 | 2,081 | -0.11(-0.95%) |
Nov 09, 2005 | 11.38 | 11.38 | 11.29 | 11.29 | 3,381 | -0.05(-0.47%) |
Nov 08, 2005 | 11.31 | 11.38 | 11.31 | 11.35 | 3,381 | -0.08(-0.67%) |
Nov 07, 2005 | 11.37 | 11.42 | 11.30 | 11.42 | 6,243 | -0.02(-0.20%) |
Nov 04, 2005 | 11.47 | 11.47 | 11.34 | 11.45 | 5,853 | -0.02(-0.13%) |
Nov 03, 2005 | 11.47 | 11.47 | 11.36 | 11.46 | 910 | +0.08(+0.67%) |
Nov 02, 2005 | 11.29 | 11.49 | 11.29 | 11.39 | 8,584 | +0.08(+0.68%) |
Nov 01, 2005 | 11.39 | 11.39 | 11.31 | 11.31 | 12,226 | +0.31(+2.80%) |
Oct 31, 2005 | 10.99 | 11.05 | 10.99 | 11.00 | 1,820 | -0.03(-0.28%) |
Oct 28, 2005 | 11.11 | 11.16 | 11.03 | 11.03 | 2,341 | -0.07(-0.62%) |
Oct 27, 2005 | 11.15 | 11.16 | 11.10 | 11.10 | 6,503 | -0.05(-0.48%) |
Oct 26, 2005 | 11.32 | 11.32 | 11.15 | 11.16 | 8,454 | -0.17(-1.48%) |
Oct 25, 2005 | 11.32 | 11.33 | 11.32 | 11.32 | 1,690 | +0.00(+0.01%) |
Oct 24, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 780 | -0.00(-0.02%) |
Oct 21, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 2,081 | +0.01(+0.13%) |
Oct 20, 2005 | 11.35 | 11.35 | 11.31 | 11.31 | 1,820 | -0.06(-0.54%) |
Oct 19, 2005 | 11.43 | 11.44 | 11.37 | 11.37 | 3,251 | -0.07(-0.60%) |
Oct 18, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 520 | -0.01(-0.07%) |
Oct 17, 2005 | 11.46 | 11.47 | 11.45 | 11.45 | 6,243 | -0.01(-0.07%) |
Oct 14, 2005 | 11.48 | 11.51 | 11.46 | 11.46 | 2,731 | -0.02(-0.13%) |
Oct 13, 2005 | 11.65 | 11.65 | 11.46 | 11.47 | 11,446 | -0.18(-1.52%) |
Oct 12, 2005 | 11.93 | 11.93 | 11.62 | 11.65 | 15,738 | -0.13(-1.11%) |
Oct 11, 2005 | 11.80 | 11.80 | 11.72 | 11.78 | 6,763 | +0.15(+1.26%) |
Oct 10, 2005 | 11.53 | 11.63 | 11.53 | 11.63 | 10,665 | +0.05(+0.47%) |
Oct 07, 2005 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 11.58 | 11.58 | 11.58 | 11.58 | 520 | -0.11(-0.92%) |
Oct 05, 2005 | 11.80 | 11.80 | 11.69 | 11.69 | 2,991 | -0.18(-1.55%) |
Oct 04, 2005 | 11.82 | 11.87 | 11.81 | 11.87 | 2,601 | -0.03(-0.26%) |
Oct 03, 2005 | 12.07 | 12.07 | 11.89 | 11.90 | 4,032 | +0.01(+0.06%) |
Sep 30, 2005 | 11.92 | 11.92 | 11.89 | 11.89 | 650 | -0.02(-0.19%) |
Sep 29, 2005 | 11.92 | 11.92 | 11.92 | 11.92 | 1,040 | -0.03(-0.26%) |
Sep 28, 2005 | 12.07 | 12.19 | 11.93 | 11.95 | 6,893 | -0.27(-2.20%) |
Sep 27, 2005 | 12.24 | 12.24 | 12.17 | 12.22 | 3,641 | +0.13(+1.08%) |
Sep 26, 2005 | 12.06 | 12.13 | 12.05 | 12.09 | 11,185 | +0.20(+1.68%) |
Sep 23, 2005 | 11.89 | 11.96 | 11.86 | 11.89 | 6,243 | -0.05(-0.39%) |
Sep 22, 2005 | 11.83 | 11.93 | 11.83 | 11.93 | 390 | +0.01(+0.06%) |
Sep 21, 2005 | 11.96 | 11.96 | 11.92 | 11.92 | 3,121 | +0.10(+0.84%) |
Sep 20, 2005 | 11.89 | 11.89 | 11.79 | 11.82 | 8,844 | -0.12(-1.03%) |
Sep 19, 2005 | 11.93 | 11.97 | 11.90 | 11.95 | 7,413 | +0.17(+1.44%) |
Sep 16, 2005 | 11.44 | 11.78 | 11.44 | 11.78 | 14,047 | +0.29(+2.54%) |
Sep 15, 2005 | 11.49 | 11.49 | 11.49 | 11.49 | 390 | +0.06(+0.54%) |
Sep 14, 2005 | 11.45 | 11.47 | 11.42 | 11.42 | 1,300 | -0.03(-0.27%) |
Sep 13, 2005 | 11.46 | 11.46 | 11.46 | 11.46 | 1,690 | -0.01(-0.07%) |
Sep 12, 2005 | 11.33 | 11.48 | 11.26 | 11.46 | 9,234 | +0.28(+2.54%) |
Sep 09, 2005 | 11.08 | 11.21 | 11.08 | 11.18 | 6,243 | +0.16(+1.47%) |
Sep 08, 2005 | 10.93 | 11.02 | 10.93 | 11.02 | 3,641 | +0.12(+1.13%) |
Sep 07, 2005 | 10.89 | 10.96 | 10.89 | 10.89 | 1,951 | +0.00(+0.00%) |
Sep 06, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 1,820 | +0.00(+0.00%) |
Sep 02, 2005 | 10.86 | 10.89 | 10.86 | 10.89 | 1,170 | +0.04(+0.35%) |