Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.10 | 11.15 | 10.92 | 11.10 | 772,089 | +0.07(+0.63%) |
Nov 29, 2005 | 11.26 | 11.39 | 11.01 | 11.03 | 583,911 | -0.41(-3.58%) |
Nov 28, 2005 | 12.02 | 12.05 | 11.30 | 11.44 | 318,593 | -0.56(-4.67%) |
Nov 25, 2005 | 12.20 | 12.25 | 11.91 | 12.00 | 57,779 | -0.14(-1.15%) |
Nov 23, 2005 | 12.20 | 12.25 | 12.08 | 12.14 | 162,435 | +0.00(+0.00%) |
Nov 22, 2005 | 12.15 | 12.16 | 11.89 | 12.14 | 152,994 | -0.02(-0.16%) |
Nov 21, 2005 | 12.08 | 12.18 | 11.85 | 12.16 | 168,849 | -0.01(-0.08%) |
Nov 18, 2005 | 12.59 | 12.64 | 11.81 | 12.17 | 169,971 | -0.32(-2.56%) |
Nov 17, 2005 | 12.78 | 12.78 | 12.44 | 12.49 | 151,131 | -0.23(-1.81%) |
Nov 16, 2005 | 12.70 | 12.81 | 12.59 | 12.72 | 117,403 | -0.02(-0.16%) |
Nov 15, 2005 | 12.57 | 12.76 | 12.53 | 12.74 | 592,013 | -0.23(-1.77%) |
Nov 14, 2005 | 13.23 | 13.34 | 12.93 | 12.97 | 113,010 | -0.33(-2.48%) |
Nov 11, 2005 | 13.50 | 13.54 | 13.20 | 13.30 | 184,746 | -0.20(-1.48%) |
Nov 10, 2005 | 13.45 | 13.60 | 13.42 | 13.50 | 207,072 | +0.00(+0.00%) |
Nov 09, 2005 | 13.00 | 13.71 | 12.89 | 13.50 | 202,417 | +0.54(+4.17%) |
Nov 08, 2005 | 13.16 | 13.16 | 12.77 | 12.96 | 185,400 | -0.26(-1.97%) |
Nov 07, 2005 | 12.91 | 13.43 | 12.76 | 13.22 | 227,726 | +0.23(+1.77%) |
Nov 04, 2005 | 12.60 | 13.02 | 12.53 | 12.99 | 346,722 | +0.39(+3.10%) |
Nov 03, 2005 | 12.73 | 12.73 | 12.45 | 12.60 | 401,536 | +0.20(+1.61%) |
Nov 02, 2005 | 12.60 | 12.71 | 12.19 | 12.40 | 763,524 | -0.20(-1.59%) |
Nov 01, 2005 | 12.65 | 12.68 | 12.40 | 12.60 | 428,048 | -0.05(-0.40%) |
Oct 31, 2005 | 12.95 | 13.01 | 12.32 | 12.65 | 758,125 | -0.25(-1.94%) |
Oct 28, 2005 | 15.48 | 15.48 | 12.15 | 12.90 | 1,153,935 | -2.72(-17.41%) |
Oct 27, 2005 | 15.52 | 15.67 | 15.43 | 15.62 | 156,367 | +0.09(+0.58%) |
Oct 26, 2005 | 15.29 | 15.56 | 15.25 | 15.53 | 123,057 | +0.13(+0.84%) |
Oct 25, 2005 | 14.84 | 15.47 | 14.71 | 15.40 | 104,877 | +0.50(+3.36%) |
Oct 24, 2005 | 14.70 | 15.12 | 14.68 | 14.90 | 94,754 | +0.20(+1.36%) |
Oct 21, 2005 | 14.49 | 14.81 | 14.39 | 14.70 | 35,882 | +0.10(+0.68%) |
Oct 20, 2005 | 14.80 | 15.06 | 14.43 | 14.60 | 31,879 | -0.29(-1.95%) |
Oct 19, 2005 | 14.37 | 14.92 | 14.10 | 14.89 | 50,761 | +0.54(+3.76%) |
Oct 18, 2005 | 15.09 | 15.15 | 14.27 | 14.35 | 132,062 | -0.75(-4.97%) |
Oct 17, 2005 | 14.59 | 15.15 | 14.54 | 15.10 | 79,549 | +0.42(+2.86%) |
Oct 14, 2005 | 13.89 | 14.72 | 13.89 | 14.68 | 88,744 | +0.79(+5.69%) |
Oct 13, 2005 | 13.85 | 14.33 | 13.83 | 13.89 | 113,385 | -0.09(-0.64%) |
Oct 12, 2005 | 14.60 | 14.65 | 13.62 | 13.98 | 255,020 | -0.63(-4.31%) |
Oct 11, 2005 | 14.57 | 14.82 | 14.57 | 14.61 | 227,105 | +0.05(+0.34%) |
Oct 10, 2005 | 14.82 | 14.92 | 14.55 | 14.56 | 54,401 | -0.26(-1.75%) |
Oct 07, 2005 | 15.00 | 15.31 | 14.80 | 14.82 | 165,931 | -0.31(-2.05%) |
Oct 06, 2005 | 15.25 | 15.29 | 15.07 | 15.13 | 120,891 | -0.07(-0.46%) |
Oct 05, 2005 | 15.42 | 15.59 | 14.75 | 15.20 | 162,802 | -0.36(-2.31%) |
Oct 04, 2005 | 15.46 | 15.65 | 15.20 | 15.56 | 108,502 | +0.21(+1.37%) |
Oct 03, 2005 | 15.21 | 15.41 | 14.99 | 15.35 | 76,818 | +0.26(+1.72%) |
Sep 30, 2005 | 15.14 | 15.14 | 14.91 | 15.09 | 111,769 | -0.13(-0.85%) |
Sep 29, 2005 | 15.10 | 15.25 | 14.90 | 15.22 | 51,689 | +0.11(+0.73%) |
Sep 28, 2005 | 15.02 | 15.29 | 15.01 | 15.11 | 81,150 | +0.07(+0.47%) |
Sep 27, 2005 | 15.03 | 15.29 | 14.90 | 15.04 | 59,957 | -0.02(-0.13%) |
Sep 26, 2005 | 15.36 | 15.41 | 14.94 | 15.06 | 103,183 | -0.22(-1.44%) |
Sep 23, 2005 | 15.28 | 16.36 | 14.59 | 15.28 | 87,239 | +0.46(+3.10%) |
Sep 22, 2005 | 14.82 | 15.07 | 14.60 | 14.82 | 89,456 | -0.09(-0.60%) |
Sep 21, 2005 | 15.29 | 15.43 | 14.57 | 14.91 | 290,453 | -0.49(-3.18%) |
Sep 20, 2005 | 15.52 | 15.79 | 15.38 | 15.40 | 89,166 | -0.08(-0.52%) |
Sep 19, 2005 | 15.54 | 15.68 | 15.47 | 15.48 | 72,733 | -0.15(-0.96%) |
Sep 16, 2005 | 15.67 | 15.70 | 15.30 | 15.63 | 141,483 | +0.04(+0.26%) |
Sep 15, 2005 | 15.73 | 15.87 | 15.54 | 15.59 | 56,147 | -0.14(-0.89%) |
Sep 14, 2005 | 16.04 | 16.14 | 15.69 | 15.73 | 60,500 | -0.41(-2.54%) |
Sep 13, 2005 | 15.89 | 16.30 | 15.86 | 16.14 | 90,012 | +0.17(+1.06%) |
Sep 12, 2005 | 16.06 | 16.20 | 15.91 | 15.97 | 133,849 | -0.16(-0.99%) |
Sep 09, 2005 | 16.07 | 16.19 | 15.99 | 16.13 | 98,125 | +0.04(+0.25%) |
Sep 08, 2005 | 16.07 | 16.72 | 16.00 | 16.09 | 116,114 | -0.06(-0.37%) |
Sep 07, 2005 | 15.83 | 16.19 | 15.83 | 16.15 | 136,515 | +0.30(+1.92%) |
Sep 06, 2005 | 15.46 | 15.95 | 15.46 | 15.85 | 138,599 | +0.43(+2.76%) |
Sep 02, 2005 | 15.45 | 15.50 | 15.19 | 15.42 | 118,436 | -0.09(-0.58%) |