Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.54 | 12.81 | 12.51 | 12.68 | 1,388,522 | +0.21(+1.72%) |
Nov 29, 2005 | 12.33 | 12.59 | 12.24 | 12.47 | 268,523 | +0.20(+1.66%) |
Nov 28, 2005 | 12.37 | 12.41 | 12.23 | 12.27 | 124,247 | -0.07(-0.55%) |
Nov 25, 2005 | 12.29 | 12.35 | 12.28 | 12.33 | 7,621 | +0.02(+0.18%) |
Nov 23, 2005 | 12.13 | 12.32 | 12.09 | 12.31 | 196,562 | +0.15(+1.25%) |
Nov 22, 2005 | 11.97 | 12.16 | 11.90 | 12.16 | 150,479 | +0.19(+1.55%) |
Nov 21, 2005 | 11.93 | 12.07 | 11.90 | 11.97 | 230,061 | +0.07(+0.57%) |
Nov 18, 2005 | 11.74 | 11.91 | 11.74 | 11.90 | 273,486 | +0.21(+1.79%) |
Nov 17, 2005 | 11.70 | 11.74 | 11.64 | 11.70 | 168,203 | -0.01(-0.05%) |
Nov 16, 2005 | 11.87 | 11.88 | 11.67 | 11.70 | 171,039 | -0.15(-1.29%) |
Nov 15, 2005 | 12.03 | 12.03 | 11.85 | 11.85 | 149,770 | -0.17(-1.41%) |
Nov 14, 2005 | 12.22 | 12.22 | 11.99 | 12.02 | 111,308 | -0.16(-1.34%) |
Nov 11, 2005 | 12.05 | 12.21 | 11.88 | 12.19 | 148,352 | +0.18(+1.50%) |
Nov 10, 2005 | 11.82 | 12.02 | 11.80 | 12.01 | 221,553 | +0.15(+1.28%) |
Nov 09, 2005 | 11.58 | 12.07 | 11.58 | 11.85 | 188,054 | +0.34(+2.94%) |
Nov 08, 2005 | 11.48 | 11.54 | 11.32 | 11.52 | 177,774 | -0.02(-0.15%) |
Nov 07, 2005 | 11.26 | 11.75 | 11.23 | 11.53 | 223,326 | +0.26(+2.30%) |
Nov 04, 2005 | 11.27 | 11.28 | 11.18 | 11.27 | 127,969 | +0.00(+0.00%) |
Nov 03, 2005 | 11.28 | 11.28 | 11.12 | 11.27 | 154,378 | +0.10(+0.91%) |
Nov 02, 2005 | 10.79 | 11.17 | 10.72 | 11.17 | 305,921 | +0.32(+2.91%) |
Nov 01, 2005 | 10.80 | 10.89 | 10.69 | 10.86 | 263,737 | +0.03(+0.31%) |
Oct 31, 2005 | 10.77 | 10.96 | 10.74 | 10.82 | 171,039 | +0.05(+0.47%) |
Oct 28, 2005 | 10.64 | 10.93 | 10.64 | 10.77 | 294,400 | +0.17(+1.65%) |
Oct 27, 2005 | 10.78 | 10.84 | 10.58 | 10.60 | 60,085 | -0.16(-1.47%) |
Oct 26, 2005 | 11.00 | 11.02 | 10.67 | 10.75 | 63,275 | -0.26(-2.36%) |
Oct 25, 2005 | 11.06 | 11.06 | 10.96 | 11.01 | 172,989 | -0.03(-0.31%) |
Oct 24, 2005 | 11.01 | 11.14 | 11.00 | 11.05 | 138,249 | +0.07(+0.62%) |
Oct 21, 2005 | 10.78 | 11.00 | 10.77 | 10.98 | 54,059 | +0.20(+1.88%) |
Oct 20, 2005 | 10.97 | 11.00 | 10.72 | 10.78 | 106,345 | -0.23(-2.05%) |
Oct 19, 2005 | 10.80 | 11.00 | 10.72 | 11.00 | 98,015 | +0.20(+1.88%) |
Oct 18, 2005 | 10.79 | 10.85 | 10.69 | 10.80 | 107,054 | +0.04(+0.37%) |
Oct 17, 2005 | 10.69 | 10.79 | 10.56 | 10.76 | 147,643 | +0.10(+0.90%) |
Oct 14, 2005 | 10.55 | 10.73 | 10.52 | 10.66 | 141,440 | +0.15(+1.39%) |
Oct 13, 2005 | 10.49 | 10.55 | 10.44 | 10.52 | 85,431 | +0.02(+0.21%) |
Oct 12, 2005 | 10.68 | 10.68 | 10.45 | 10.49 | 123,361 | -0.20(-1.85%) |
Oct 11, 2005 | 10.41 | 10.77 | 10.40 | 10.69 | 271,182 | +0.31(+2.99%) |
Oct 10, 2005 | 10.52 | 10.52 | 10.38 | 10.38 | 86,494 | -0.14(-1.34%) |
Oct 07, 2005 | 10.26 | 10.58 | 10.23 | 10.52 | 98,192 | +0.27(+2.59%) |
Oct 06, 2005 | 10.07 | 10.36 | 10.00 | 10.26 | 126,551 | +0.20(+2.02%) |
Oct 05, 2005 | 10.24 | 10.29 | 10.05 | 10.05 | 139,135 | -0.19(-1.82%) |
Oct 04, 2005 | 10.28 | 10.31 | 10.21 | 10.24 | 55,122 | -0.02(-0.16%) |
Oct 03, 2005 | 10.21 | 10.34 | 10.18 | 10.26 | 74,087 | +0.10(+1.00%) |
Sep 30, 2005 | 9.981 | 10.25 | 9.952 | 10.16 | 271,536 | +0.22(+2.21%) |
Sep 29, 2005 | 9.930 | 9.952 | 9.479 | 9.935 | 938,856 | -0.02(-0.23%) |
Sep 28, 2005 | 10.17 | 10.17 | 9.890 | 9.958 | 208,437 | -0.23(-2.22%) |
Sep 27, 2005 | 10.18 | 10.20 | 10.12 | 10.18 | 199,753 | -0.04(-0.39%) |
Sep 26, 2005 | 10.23 | 10.27 | 10.18 | 10.22 | 496,103 | +0.04(+0.39%) |
Sep 23, 2005 | 10.18 | 10.25 | 10.07 | 10.18 | 255,230 | +0.06(+0.56%) |
Sep 22, 2005 | 10.13 | 10.37 | 10.04 | 10.13 | 207,019 | +0.01(+0.11%) |
Sep 21, 2005 | 10.18 | 10.20 | 10.05 | 10.12 | 155,264 | -0.05(-0.50%) |
Sep 20, 2005 | 10.29 | 10.35 | 10.13 | 10.17 | 94,470 | -0.12(-1.21%) |
Sep 19, 2005 | 10.41 | 10.49 | 10.22 | 10.29 | 297,768 | -0.16(-1.51%) |
Sep 16, 2005 | 10.55 | 10.57 | 10.36 | 10.45 | 333,039 | -0.06(-0.59%) |
Sep 15, 2005 | 10.44 | 10.61 | 10.43 | 10.51 | 152,429 | +0.09(+0.87%) |
Sep 14, 2005 | 10.47 | 10.52 | 10.32 | 10.42 | 317,796 | -0.02(-0.16%) |
Sep 13, 2005 | 10.62 | 10.62 | 10.41 | 10.44 | 652,254 | -0.26(-2.43%) |
Sep 12, 2005 | 10.83 | 10.86 | 10.57 | 10.70 | 245,836 | -0.17(-1.61%) |
Sep 09, 2005 | 10.86 | 10.93 | 10.77 | 10.87 | 328,608 | +0.05(+0.47%) |
Sep 08, 2005 | 10.73 | 10.83 | 10.61 | 10.82 | 432,296 | +0.09(+0.84%) |
Sep 07, 2005 | 10.91 | 10.91 | 10.69 | 10.73 | 247,076 | -0.16(-1.50%) |
Sep 06, 2005 | 10.75 | 10.94 | 10.75 | 10.89 | 230,061 | +0.17(+1.63%) |
Sep 02, 2005 | 10.76 | 10.81 | 10.69 | 10.72 | 234,138 | -0.01(-0.11%) |