Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.88 | 11.02 | 10.68 | 10.95 | 996,141 | +0.25(+2.34%) |
Nov 29, 2005 | 10.55 | 10.77 | 10.52 | 10.70 | 996,141 | +0.30(+2.92%) |
Nov 28, 2005 | 10.65 | 10.65 | 10.28 | 10.40 | 527,721 | -0.20(-1.92%) |
Nov 25, 2005 | 10.40 | 10.61 | 10.40 | 10.60 | 187,787 | +0.16(+1.54%) |
Nov 23, 2005 | 10.65 | 10.65 | 10.35 | 10.44 | 615,774 | -0.16(-1.54%) |
Nov 22, 2005 | 10.67 | 10.71 | 10.60 | 10.60 | 416,306 | -0.08(-0.75%) |
Nov 21, 2005 | 10.66 | 10.75 | 10.58 | 10.68 | 454,343 | -0.08(-0.78%) |
Nov 18, 2005 | 10.78 | 10.79 | 10.65 | 10.77 | 361,198 | +0.10(+0.94%) |
Nov 17, 2005 | 10.65 | 10.72 | 10.57 | 10.67 | 315,075 | +0.08(+0.76%) |
Nov 16, 2005 | 10.74 | 10.76 | 10.38 | 10.59 | 433,977 | -0.14(-1.34%) |
Nov 15, 2005 | 11.02 | 11.05 | 10.60 | 10.73 | 754,743 | -0.29(-2.66%) |
Nov 14, 2005 | 11.14 | 11.33 | 10.95 | 11.03 | 383,062 | -0.06(-0.54%) |
Nov 11, 2005 | 11.20 | 11.20 | 11.02 | 11.09 | 364,792 | -0.15(-1.31%) |
Nov 10, 2005 | 11.37 | 11.37 | 11.06 | 11.23 | 286,323 | -0.14(-1.23%) |
Nov 09, 2005 | 11.02 | 11.56 | 11.02 | 11.37 | 490,283 | +0.33(+2.96%) |
Nov 08, 2005 | 10.82 | 11.10 | 10.75 | 11.04 | 365,990 | +0.20(+1.82%) |
Nov 07, 2005 | 10.77 | 11.02 | 10.77 | 10.85 | 368,686 | +0.05(+0.49%) |
Nov 04, 2005 | 10.72 | 10.88 | 10.58 | 10.79 | 504,360 | +0.07(+0.68%) |
Nov 03, 2005 | 10.52 | 10.85 | 10.49 | 10.72 | 553,179 | +0.27(+2.59%) |
Nov 02, 2005 | 10.32 | 10.51 | 10.27 | 10.45 | 928,753 | -0.04(-0.35%) |
Nov 01, 2005 | 10.68 | 10.68 | 10.40 | 10.49 | 405,225 | -0.24(-2.27%) |
Oct 31, 2005 | 10.53 | 10.81 | 10.53 | 10.73 | 556,174 | -0.02(-0.19%) |
Oct 28, 2005 | 10.63 | 10.79 | 10.56 | 10.75 | 664,294 | +0.09(+0.88%) |
Oct 27, 2005 | 11.07 | 11.07 | 10.64 | 10.66 | 459,135 | -0.41(-3.74%) |
Oct 26, 2005 | 11.10 | 11.32 | 11.04 | 11.07 | 512,147 | -0.06(-0.54%) |
Oct 25, 2005 | 10.92 | 11.19 | 10.92 | 11.13 | 722,397 | +0.38(+3.54%) |
Oct 24, 2005 | 10.66 | 11.01 | 10.65 | 10.75 | 1,047,955 | +0.09(+0.85%) |
Oct 21, 2005 | 10.32 | 10.68 | 10.30 | 10.66 | 710,117 | +0.20(+1.92%) |
Oct 20, 2005 | 10.50 | 10.93 | 10.42 | 10.46 | 768,819 | -0.37(-3.42%) |
Oct 19, 2005 | 10.62 | 10.88 | 10.61 | 10.83 | 1,059,935 | -0.06(-0.55%) |
Oct 18, 2005 | 11.19 | 11.30 | 10.84 | 10.89 | 761,931 | -0.54(-4.76%) |
Oct 17, 2005 | 11.43 | 11.51 | 11.29 | 11.44 | 239,900 | +0.01(+0.06%) |
Oct 14, 2005 | 11.22 | 11.73 | 11.13 | 11.43 | 518,436 | +0.06(+0.56%) |
Oct 13, 2005 | 11.55 | 11.67 | 11.20 | 11.37 | 748,154 | -0.54(-4.54%) |
Oct 12, 2005 | 12.45 | 12.45 | 11.78 | 11.91 | 489,684 | -0.46(-3.75%) |
Oct 11, 2005 | 12.02 | 12.37 | 11.85 | 12.37 | 692,147 | +0.60(+5.11%) |
Oct 10, 2005 | 11.82 | 11.85 | 11.52 | 11.77 | 820,633 | -0.18(-1.54%) |
Oct 07, 2005 | 11.59 | 12.10 | 11.58 | 11.95 | 510,350 | +0.39(+3.41%) |
Oct 06, 2005 | 11.59 | 11.71 | 11.44 | 11.56 | 547,188 | -0.16(-1.37%) |
Oct 05, 2005 | 11.98 | 12.10 | 11.35 | 11.72 | 1,209,386 | -0.32(-2.69%) |
Oct 04, 2005 | 12.59 | 12.59 | 11.85 | 12.04 | 896,707 | -0.61(-4.83%) |
Oct 03, 2005 | 12.55 | 12.65 | 12.53 | 12.65 | 292,912 | +0.04(+0.34%) |
Sep 30, 2005 | 12.65 | 12.66 | 12.52 | 12.61 | 403,428 | -0.06(-0.47%) |
Sep 29, 2005 | 12.62 | 12.72 | 12.45 | 12.67 | 440,266 | +0.02(+0.19%) |
Sep 28, 2005 | 12.94 | 12.98 | 12.62 | 12.65 | 305,191 | -0.27(-2.07%) |
Sep 27, 2005 | 12.59 | 12.91 | 12.54 | 12.91 | 568,453 | +0.31(+2.46%) |
Sep 26, 2005 | 13.02 | 13.02 | 12.49 | 12.60 | 1,391,183 | -0.57(-4.33%) |
Sep 23, 2005 | 13.18 | 13.35 | 13.13 | 13.18 | 402,230 | -0.15(-1.15%) |
Sep 22, 2005 | 13.35 | 13.36 | 13.17 | 13.33 | 232,113 | +0.01(+0.08%) |
Sep 21, 2005 | 13.31 | 13.35 | 13.22 | 13.32 | 257,870 | +0.13(+0.96%) |
Sep 20, 2005 | 12.99 | 13.22 | 12.99 | 13.19 | 433,078 | +0.10(+0.76%) |
Sep 19, 2005 | 13.17 | 13.21 | 12.84 | 13.09 | 518,137 | -0.08(-0.61%) |
Sep 16, 2005 | 12.95 | 13.17 | 12.89 | 13.17 | 375,874 | +0.20(+1.54%) |
Sep 15, 2005 | 13.09 | 13.15 | 12.86 | 12.97 | 150,948 | -0.14(-1.09%) |
Sep 14, 2005 | 13.22 | 13.24 | 13.07 | 13.12 | 216,239 | +0.05(+0.38%) |
Sep 13, 2005 | 12.97 | 13.09 | 12.81 | 13.07 | 445,957 | +0.04(+0.33%) |
Sep 12, 2005 | 13.16 | 13.22 | 13.02 | 13.02 | 311,181 | -0.20(-1.52%) |
Sep 09, 2005 | 12.95 | 13.26 | 12.93 | 13.22 | 488,187 | +0.25(+1.93%) |
Sep 08, 2005 | 13.06 | 13.11 | 12.94 | 12.97 | 268,053 | -0.09(-0.69%) |
Sep 07, 2005 | 13.17 | 13.17 | 13.04 | 13.06 | 369,884 | -0.12(-0.89%) |
Sep 06, 2005 | 13.09 | 13.27 | 13.02 | 13.18 | 826,324 | -0.31(-2.33%) |
Sep 02, 2005 | 13.92 | 14.02 | 13.46 | 13.49 | 339,035 | -0.36(-2.63%) |