Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.13 | 12.28 | 12.12 | 12.16 | 1,752,450 | +0.17(+1.39%) |
Nov 29, 2005 | 11.89 | 12.04 | 11.89 | 11.99 | 699,068 | +0.12(+1.04%) |
Nov 28, 2005 | 11.93 | 11.93 | 11.78 | 11.87 | 770,987 | -0.06(-0.48%) |
Nov 25, 2005 | 11.89 | 11.96 | 11.85 | 11.93 | 220,282 | +0.02(+0.13%) |
Nov 23, 2005 | 11.98 | 11.99 | 11.81 | 11.91 | 433,523 | -0.09(-0.75%) |
Nov 22, 2005 | 11.93 | 12.06 | 11.90 | 12.00 | 902,754 | +0.07(+0.62%) |
Nov 21, 2005 | 11.95 | 12.06 | 11.75 | 11.93 | 713,402 | -0.00(-0.03%) |
Nov 18, 2005 | 12.00 | 12.00 | 11.88 | 11.93 | 632,682 | +0.00(+0.00%) |
Nov 17, 2005 | 11.93 | 11.99 | 11.88 | 11.93 | 580,378 | +0.03(+0.25%) |
Nov 16, 2005 | 12.02 | 12.03 | 11.69 | 11.90 | 871,573 | -0.06(-0.48%) |
Nov 15, 2005 | 12.26 | 12.36 | 11.73 | 11.96 | 1,282,967 | -0.27(-2.24%) |
Nov 14, 2005 | 12.52 | 12.80 | 12.22 | 12.23 | 1,605,092 | -0.19(-1.57%) |
Nov 11, 2005 | 12.38 | 12.47 | 12.26 | 12.43 | 937,456 | +0.03(+0.24%) |
Nov 10, 2005 | 12.07 | 12.55 | 11.48 | 12.40 | 3,540,608 | -0.26(-2.09%) |
Nov 09, 2005 | 12.61 | 12.74 | 12.58 | 12.66 | 348,780 | +0.01(+0.06%) |
Nov 08, 2005 | 12.75 | 12.75 | 12.53 | 12.65 | 657,577 | -0.11(-0.87%) |
Nov 07, 2005 | 12.69 | 12.92 | 12.66 | 12.77 | 646,261 | +0.32(+2.56%) |
Nov 04, 2005 | 12.75 | 12.76 | 12.24 | 12.45 | 717,425 | -0.30(-2.34%) |
Nov 03, 2005 | 12.50 | 12.85 | 12.50 | 12.75 | 945,251 | +0.29(+2.33%) |
Nov 02, 2005 | 12.36 | 12.51 | 12.33 | 12.46 | 715,665 | +0.12(+0.95%) |
Nov 01, 2005 | 12.60 | 12.63 | 12.25 | 12.34 | 656,823 | -0.22(-1.74%) |
Oct 31, 2005 | 12.58 | 12.91 | 12.55 | 12.56 | 1,231,920 | +0.37(+3.02%) |
Oct 28, 2005 | 11.81 | 12.23 | 11.81 | 12.19 | 773,502 | +0.53(+4.55%) |
Oct 27, 2005 | 11.74 | 11.81 | 11.58 | 11.66 | 1,010,883 | -0.07(-0.63%) |
Oct 26, 2005 | 10.94 | 11.87 | 10.82 | 11.73 | 1,995,615 | +0.50(+4.48%) |
Oct 25, 2005 | 10.97 | 11.23 | 10.93 | 11.23 | 835,613 | +0.26(+2.38%) |
Oct 24, 2005 | 10.74 | 10.98 | 10.74 | 10.97 | 430,757 | +0.26(+2.43%) |
Oct 21, 2005 | 10.59 | 10.80 | 10.58 | 10.71 | 665,624 | +0.17(+1.57%) |
Oct 20, 2005 | 10.48 | 10.79 | 10.48 | 10.54 | 590,939 | +0.02(+0.23%) |
Oct 19, 2005 | 10.38 | 10.58 | 10.22 | 10.52 | 630,167 | +0.09(+0.84%) |
Oct 18, 2005 | 10.50 | 10.52 | 10.42 | 10.43 | 405,862 | -0.07(-0.64%) |
Oct 17, 2005 | 10.57 | 10.57 | 10.41 | 10.50 | 737,039 | -0.04(-0.38%) |
Oct 14, 2005 | 10.76 | 10.82 | 10.53 | 10.54 | 893,450 | -0.20(-1.85%) |
Oct 13, 2005 | 10.73 | 10.84 | 10.61 | 10.74 | 459,675 | +0.01(+0.09%) |
Oct 12, 2005 | 11.01 | 11.01 | 10.71 | 10.73 | 919,099 | -0.32(-2.93%) |
Oct 11, 2005 | 11.23 | 11.31 | 11.01 | 11.05 | 759,923 | -0.15(-1.37%) |
Oct 10, 2005 | 11.17 | 11.23 | 11.13 | 11.20 | 352,300 | +0.01(+0.09%) |
Oct 07, 2005 | 11.05 | 11.26 | 11.04 | 11.19 | 602,758 | +0.17(+1.53%) |
Oct 06, 2005 | 11.13 | 11.27 | 10.94 | 11.03 | 540,395 | -0.08(-0.68%) |
Oct 05, 2005 | 11.45 | 11.45 | 11.04 | 11.10 | 469,734 | -0.34(-2.95%) |
Oct 04, 2005 | 11.53 | 11.69 | 11.44 | 11.44 | 286,920 | -0.07(-0.64%) |
Oct 03, 2005 | 11.34 | 11.55 | 11.33 | 11.51 | 454,646 | +0.22(+1.94%) |
Sep 30, 2005 | 11.44 | 11.71 | 11.28 | 11.29 | 572,331 | -0.17(-1.46%) |
Sep 29, 2005 | 11.24 | 11.55 | 11.05 | 11.46 | 553,974 | +0.22(+1.95%) |
Sep 28, 2005 | 11.45 | 11.48 | 11.22 | 11.24 | 270,071 | -0.19(-1.64%) |
Sep 27, 2005 | 11.38 | 11.52 | 11.38 | 11.43 | 363,113 | +0.09(+0.82%) |
Sep 26, 2005 | 11.21 | 11.50 | 11.18 | 11.34 | 488,845 | +0.20(+1.80%) |
Sep 23, 2005 | 11.14 | 11.22 | 10.84 | 11.13 | 525,559 | +0.24(+2.17%) |
Sep 22, 2005 | 10.75 | 10.97 | 10.51 | 10.90 | 444,587 | +0.15(+1.39%) |
Sep 21, 2005 | 10.97 | 11.07 | 10.73 | 10.75 | 363,867 | -0.26(-2.33%) |
Sep 20, 2005 | 11.60 | 11.61 | 10.85 | 11.01 | 638,717 | -0.57(-4.90%) |
Sep 19, 2005 | 11.88 | 11.91 | 11.51 | 11.57 | 342,996 | -0.36(-3.00%) |
Sep 16, 2005 | 11.98 | 12.03 | 11.90 | 11.93 | 415,417 | +0.03(+0.25%) |
Sep 15, 2005 | 11.98 | 12.01 | 11.86 | 11.90 | 433,523 | +0.17(+1.49%) |
Sep 14, 2005 | 11.78 | 11.85 | 11.67 | 11.73 | 289,686 | -0.08(-0.69%) |
Sep 13, 2005 | 11.89 | 11.89 | 11.74 | 11.81 | 259,007 | -0.10(-0.85%) |
Sep 12, 2005 | 11.70 | 12.00 | 11.67 | 11.91 | 406,616 | +0.21(+1.82%) |
Sep 09, 2005 | 11.46 | 11.76 | 11.46 | 11.70 | 610,050 | +0.28(+2.47%) |
Sep 08, 2005 | 11.38 | 11.43 | 11.31 | 11.41 | 318,101 | -0.02(-0.17%) |
Sep 07, 2005 | 11.22 | 11.54 | 11.19 | 11.43 | 556,740 | +0.16(+1.43%) |
Sep 06, 2005 | 10.74 | 11.36 | 10.72 | 11.27 | 609,799 | +0.55(+5.14%) |
Sep 02, 2005 | 10.86 | 10.90 | 10.66 | 10.72 | 380,213 | -0.14(-1.26%) |