Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.18 | 12.21 | 12.03 | 12.08 | 782,458 | -0.06(-0.52%) |
Nov 29, 2005 | 12.06 | 12.29 | 12.05 | 12.14 | 591,424 | +0.11(+0.89%) |
Nov 28, 2005 | 12.25 | 12.26 | 11.98 | 12.04 | 588,715 | -0.18(-1.49%) |
Nov 25, 2005 | 12.18 | 12.25 | 12.13 | 12.22 | 127,780 | +0.01(+0.10%) |
Nov 23, 2005 | 12.16 | 12.31 | 12.14 | 12.21 | 504,431 | +0.03(+0.26%) |
Nov 22, 2005 | 12.11 | 12.20 | 12.06 | 12.18 | 643,524 | +0.00(+0.00%) |
Nov 21, 2005 | 12.14 | 12.20 | 12.07 | 12.18 | 704,547 | +0.03(+0.26%) |
Nov 18, 2005 | 12.11 | 12.15 | 11.98 | 12.14 | 553,823 | +0.09(+0.78%) |
Nov 17, 2005 | 11.88 | 12.08 | 11.88 | 12.05 | 648,941 | +0.16(+1.37%) |
Nov 16, 2005 | 11.83 | 11.91 | 11.67 | 11.89 | 508,892 | +0.03(+0.21%) |
Nov 15, 2005 | 12.01 | 12.03 | 11.78 | 11.86 | 400,071 | -0.13(-1.10%) |
Nov 14, 2005 | 12.14 | 12.18 | 11.87 | 11.99 | 508,414 | -0.06(-0.52%) |
Nov 11, 2005 | 11.97 | 12.08 | 11.89 | 12.06 | 514,787 | +0.09(+0.79%) |
Nov 10, 2005 | 11.79 | 11.99 | 11.65 | 11.96 | 632,531 | +0.13(+1.06%) |
Nov 09, 2005 | 11.79 | 12.05 | 11.76 | 11.84 | 683,675 | +0.09(+0.80%) |
Nov 08, 2005 | 11.94 | 12.11 | 11.68 | 11.74 | 857,661 | -0.37(-3.06%) |
Nov 07, 2005 | 11.86 | 12.18 | 11.94 | 12.11 | 1,073,231 | +0.25(+2.12%) |
Nov 04, 2005 | 11.81 | 11.86 | 11.69 | 11.86 | 1,050,925 | +0.12(+1.02%) |
Nov 03, 2005 | 11.37 | 11.83 | 11.37 | 11.74 | 1,740,973 | +0.32(+2.80%) |
Nov 02, 2005 | 11.31 | 11.44 | 11.30 | 11.42 | 1,163,251 | +0.01(+0.06%) |
Nov 01, 2005 | 11.22 | 11.52 | 11.18 | 11.42 | 1,126,765 | +0.19(+1.73%) |
Oct 31, 2005 | 10.83 | 11.32 | 10.83 | 11.22 | 2,737,090 | +0.46(+4.26%) |
Oct 28, 2005 | 11.23 | 11.26 | 10.45 | 10.76 | 3,419,172 | -0.47(-4.19%) |
Oct 27, 2005 | 11.40 | 11.44 | 11.16 | 11.23 | 513,353 | -0.16(-1.43%) |
Oct 26, 2005 | 11.49 | 11.61 | 11.35 | 11.40 | 580,271 | -0.08(-0.71%) |
Oct 25, 2005 | 11.49 | 11.54 | 11.31 | 11.48 | 409,790 | -0.07(-0.60%) |
Oct 24, 2005 | 11.36 | 11.56 | 11.36 | 11.55 | 637,470 | +0.20(+1.77%) |
Oct 21, 2005 | 11.29 | 11.48 | 11.27 | 11.35 | 555,097 | +0.06(+0.56%) |
Oct 20, 2005 | 11.39 | 11.50 | 11.17 | 11.28 | 611,818 | -0.16(-1.43%) |
Oct 19, 2005 | 11.20 | 11.45 | 11.05 | 11.45 | 626,317 | +0.19(+1.67%) |
Oct 18, 2005 | 11.35 | 11.39 | 11.19 | 11.26 | 509,530 | -0.11(-0.99%) |
Oct 17, 2005 | 11.30 | 11.39 | 11.25 | 11.37 | 526,100 | +0.01(+0.06%) |
Oct 14, 2005 | 11.32 | 11.39 | 11.14 | 11.37 | 606,401 | +0.05(+0.44%) |
Oct 13, 2005 | 11.28 | 11.33 | 11.08 | 11.32 | 569,437 | +0.05(+0.45%) |
Oct 12, 2005 | 11.30 | 11.40 | 11.06 | 11.27 | 784,370 | -0.06(-0.55%) |
Oct 11, 2005 | 11.53 | 11.61 | 11.23 | 11.33 | 1,188,584 | -0.19(-1.63%) |
Oct 10, 2005 | 11.42 | 11.64 | 11.36 | 11.52 | 842,524 | +0.10(+0.88%) |
Oct 07, 2005 | 11.34 | 11.57 | 11.34 | 11.42 | 1,071,319 | +0.15(+1.34%) |
Oct 06, 2005 | 11.74 | 11.74 | 11.14 | 11.27 | 1,889,467 | -0.48(-4.06%) |
Oct 05, 2005 | 11.66 | 11.89 | 11.26 | 11.74 | 2,085,918 | +0.02(+0.16%) |
Oct 04, 2005 | 11.89 | 11.93 | 11.71 | 11.72 | 492,163 | -0.04(-0.32%) |
Oct 03, 2005 | 11.90 | 12.04 | 11.74 | 11.76 | 573,739 | -0.16(-1.32%) |
Sep 30, 2005 | 11.82 | 11.99 | 11.72 | 11.92 | 651,491 | +0.11(+0.90%) |
Sep 29, 2005 | 11.77 | 11.85 | 11.61 | 11.81 | 563,064 | +0.04(+0.37%) |
Sep 28, 2005 | 11.72 | 11.79 | 11.65 | 11.77 | 469,379 | +0.05(+0.43%) |
Sep 27, 2005 | 11.87 | 11.88 | 11.68 | 11.72 | 607,357 | -0.16(-1.32%) |
Sep 26, 2005 | 11.64 | 11.96 | 11.64 | 11.87 | 840,135 | +0.30(+2.60%) |
Sep 23, 2005 | 11.57 | 11.64 | 11.45 | 11.57 | 606,560 | +0.04(+0.33%) |
Sep 22, 2005 | 11.39 | 11.59 | 11.33 | 11.54 | 762,542 | +0.13(+1.10%) |
Sep 21, 2005 | 11.98 | 11.98 | 11.41 | 11.41 | 1,326,881 | -0.60(-4.97%) |
Sep 20, 2005 | 12.04 | 12.22 | 11.99 | 12.01 | 804,445 | -0.03(-0.21%) |
Sep 19, 2005 | 12.09 | 12.19 | 12.02 | 12.03 | 720,161 | -0.01(-0.10%) |
Sep 16, 2005 | 11.63 | 12.06 | 11.62 | 12.04 | 1,341,380 | +0.37(+3.17%) |
Sep 15, 2005 | 11.80 | 11.82 | 11.65 | 11.67 | 559,558 | -0.13(-1.06%) |
Sep 14, 2005 | 11.94 | 12.01 | 11.75 | 11.80 | 581,227 | -0.12(-1.00%) |
Sep 13, 2005 | 12.24 | 12.26 | 11.91 | 11.92 | 821,334 | -0.30(-2.42%) |
Sep 12, 2005 | 11.99 | 12.25 | 11.93 | 12.21 | 889,048 | +0.23(+1.88%) |
Sep 09, 2005 | 11.96 | 12.00 | 11.84 | 11.99 | 781,343 | +0.10(+0.85%) |
Sep 08, 2005 | 12.02 | 12.08 | 11.82 | 11.89 | 764,135 | -0.15(-1.25%) |
Sep 07, 2005 | 12.02 | 12.04 | 11.94 | 12.04 | 700,245 | +0.02(+0.16%) |
Sep 06, 2005 | 11.99 | 12.11 | 11.93 | 12.02 | 1,106,053 | +0.06(+0.53%) |
Sep 02, 2005 | 12.08 | 12.09 | 11.92 | 11.96 | 861,166 | -0.16(-1.35%) |