Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.53 | 12.80 | 12.50 | 12.67 | 1,389,800 | +0.21(+1.72%) |
Nov 29, 2005 | 12.32 | 12.58 | 12.23 | 12.46 | 268,770 | +0.20(+1.66%) |
Nov 28, 2005 | 12.36 | 12.40 | 12.22 | 12.25 | 124,361 | -0.07(-0.55%) |
Nov 25, 2005 | 12.28 | 12.34 | 12.27 | 12.32 | 7,628 | +0.02(+0.18%) |
Nov 23, 2005 | 12.12 | 12.31 | 12.08 | 12.30 | 196,743 | +0.15(+1.25%) |
Nov 22, 2005 | 11.96 | 12.15 | 11.89 | 12.15 | 150,617 | +0.19(+1.56%) |
Nov 21, 2005 | 11.92 | 12.06 | 11.89 | 11.96 | 230,273 | +0.07(+0.57%) |
Nov 18, 2005 | 11.73 | 11.90 | 11.72 | 11.89 | 273,737 | +0.21(+1.79%) |
Nov 17, 2005 | 11.69 | 11.73 | 11.63 | 11.69 | 168,358 | -0.01(-0.05%) |
Nov 16, 2005 | 11.86 | 11.87 | 11.65 | 11.69 | 171,196 | -0.15(-1.29%) |
Nov 15, 2005 | 12.02 | 12.02 | 11.84 | 11.84 | 149,908 | -0.17(-1.41%) |
Nov 14, 2005 | 12.21 | 12.21 | 11.98 | 12.01 | 111,411 | -0.16(-1.34%) |
Nov 11, 2005 | 12.04 | 12.20 | 11.87 | 12.18 | 148,488 | +0.18(+1.50%) |
Nov 10, 2005 | 11.81 | 12.01 | 11.79 | 12.00 | 221,757 | +0.15(+1.29%) |
Nov 09, 2005 | 11.57 | 12.06 | 11.57 | 11.84 | 188,227 | +0.34(+2.94%) |
Nov 08, 2005 | 11.47 | 11.53 | 11.31 | 11.50 | 177,938 | -0.02(-0.15%) |
Nov 07, 2005 | 11.25 | 11.74 | 11.22 | 11.52 | 223,531 | +0.26(+2.30%) |
Nov 04, 2005 | 11.26 | 11.27 | 11.17 | 11.26 | 128,087 | +0.00(+0.00%) |
Nov 03, 2005 | 11.27 | 11.27 | 11.11 | 11.26 | 154,520 | +0.10(+0.91%) |
Nov 02, 2005 | 10.78 | 11.16 | 10.71 | 11.16 | 306,203 | +0.32(+2.91%) |
Nov 01, 2005 | 10.79 | 10.88 | 10.68 | 10.85 | 263,980 | +0.03(+0.31%) |
Oct 31, 2005 | 10.76 | 10.95 | 10.73 | 10.81 | 171,196 | +0.05(+0.47%) |
Oct 28, 2005 | 10.63 | 10.92 | 10.63 | 10.76 | 294,671 | +0.17(+1.65%) |
Oct 27, 2005 | 10.77 | 10.83 | 10.57 | 10.59 | 60,140 | -0.16(-1.47%) |
Oct 26, 2005 | 10.99 | 11.01 | 10.66 | 10.74 | 63,334 | -0.26(-2.36%) |
Oct 25, 2005 | 11.05 | 11.05 | 10.95 | 11.00 | 173,148 | -0.03(-0.31%) |
Oct 24, 2005 | 11.00 | 11.13 | 10.99 | 11.04 | 138,376 | +0.07(+0.62%) |
Oct 21, 2005 | 10.77 | 10.99 | 10.76 | 10.97 | 54,108 | +0.20(+1.88%) |
Oct 20, 2005 | 10.96 | 10.99 | 10.71 | 10.77 | 106,443 | -0.23(-2.05%) |
Oct 19, 2005 | 10.79 | 10.99 | 10.71 | 10.99 | 98,105 | +0.20(+1.88%) |
Oct 18, 2005 | 10.78 | 10.84 | 10.68 | 10.79 | 107,153 | +0.04(+0.37%) |
Oct 17, 2005 | 10.68 | 10.78 | 10.55 | 10.75 | 147,779 | +0.10(+0.90%) |
Oct 14, 2005 | 10.54 | 10.72 | 10.51 | 10.65 | 141,570 | +0.15(+1.39%) |
Oct 13, 2005 | 10.48 | 10.54 | 10.43 | 10.51 | 85,509 | +0.02(+0.22%) |
Oct 12, 2005 | 10.67 | 10.67 | 10.45 | 10.48 | 123,474 | -0.20(-1.85%) |
Oct 11, 2005 | 10.40 | 10.76 | 10.39 | 10.68 | 271,431 | +0.31(+2.99%) |
Oct 10, 2005 | 10.51 | 10.51 | 10.37 | 10.37 | 86,574 | -0.14(-1.34%) |
Oct 07, 2005 | 10.25 | 10.57 | 10.23 | 10.51 | 98,283 | +0.26(+2.58%) |
Oct 06, 2005 | 10.06 | 10.35 | 9.994 | 10.25 | 126,668 | +0.20(+2.02%) |
Oct 05, 2005 | 10.23 | 10.28 | 10.04 | 10.04 | 139,263 | -0.19(-1.82%) |
Oct 04, 2005 | 10.27 | 10.30 | 10.20 | 10.23 | 55,173 | -0.02(-0.16%) |
Oct 03, 2005 | 10.20 | 10.33 | 10.17 | 10.25 | 74,155 | +0.10(+1.00%) |
Sep 30, 2005 | 9.971 | 10.24 | 9.943 | 10.15 | 271,786 | +0.22(+2.21%) |
Sep 29, 2005 | 9.921 | 9.943 | 9.470 | 9.926 | 939,720 | -0.02(-0.23%) |
Sep 28, 2005 | 10.16 | 10.16 | 9.881 | 9.949 | 208,629 | -0.23(-2.22%) |
Sep 27, 2005 | 10.17 | 10.19 | 10.11 | 10.17 | 199,936 | -0.04(-0.39%) |
Sep 26, 2005 | 10.23 | 10.26 | 10.17 | 10.21 | 496,559 | +0.04(+0.39%) |
Sep 23, 2005 | 10.17 | 10.24 | 10.06 | 10.17 | 255,464 | +0.06(+0.56%) |
Sep 22, 2005 | 10.12 | 10.36 | 10.03 | 10.12 | 207,210 | +0.01(+0.11%) |
Sep 21, 2005 | 10.17 | 10.19 | 10.04 | 10.11 | 155,407 | -0.05(-0.50%) |
Sep 20, 2005 | 10.28 | 10.34 | 10.12 | 10.16 | 94,557 | -0.12(-1.21%) |
Sep 19, 2005 | 10.40 | 10.48 | 10.21 | 10.28 | 298,042 | -0.16(-1.51%) |
Sep 16, 2005 | 10.54 | 10.56 | 10.35 | 10.44 | 333,346 | -0.06(-0.59%) |
Sep 15, 2005 | 10.43 | 10.60 | 10.42 | 10.50 | 152,569 | +0.09(+0.87%) |
Sep 14, 2005 | 10.46 | 10.51 | 10.32 | 10.41 | 318,089 | -0.02(-0.16%) |
Sep 13, 2005 | 10.61 | 10.61 | 10.40 | 10.43 | 652,854 | -0.26(-2.43%) |
Sep 12, 2005 | 10.82 | 10.85 | 10.56 | 10.69 | 246,062 | -0.17(-1.61%) |
Sep 09, 2005 | 10.85 | 10.92 | 10.76 | 10.86 | 328,911 | +0.05(+0.47%) |
Sep 08, 2005 | 10.72 | 10.82 | 10.60 | 10.81 | 432,693 | +0.09(+0.84%) |
Sep 07, 2005 | 10.90 | 10.90 | 10.68 | 10.72 | 247,304 | -0.16(-1.50%) |
Sep 06, 2005 | 10.74 | 10.93 | 10.74 | 10.88 | 230,273 | +0.17(+1.63%) |
Sep 02, 2005 | 10.75 | 10.80 | 10.68 | 10.71 | 234,353 | -0.01(-0.11%) |