Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.46 | 11.57 | 11.42 | 11.52 | 53,264 | +0.09(+0.75%) |
Nov 29, 2005 | 11.35 | 11.44 | 11.33 | 11.43 | 130,828 | +0.09(+0.75%) |
Nov 28, 2005 | 11.47 | 11.47 | 11.33 | 11.35 | 62,345 | -0.06(-0.50%) |
Nov 25, 2005 | 11.45 | 11.45 | 11.37 | 11.40 | 32,891 | -0.04(-0.39%) |
Nov 23, 2005 | 11.31 | 11.50 | 11.30 | 11.45 | 123,219 | +0.12(+1.04%) |
Nov 22, 2005 | 11.16 | 11.33 | 11.11 | 11.33 | 108,982 | +0.24(+2.13%) |
Nov 21, 2005 | 10.95 | 11.10 | 10.86 | 11.09 | 87,628 | +0.17(+1.57%) |
Nov 18, 2005 | 10.95 | 10.97 | 10.89 | 10.92 | 34,118 | +0.02(+0.15%) |
Nov 17, 2005 | 11.00 | 11.03 | 10.86 | 10.91 | 75,846 | -0.05(-0.45%) |
Nov 16, 2005 | 10.88 | 10.98 | 10.82 | 10.96 | 77,809 | +0.12(+1.13%) |
Nov 15, 2005 | 11.10 | 11.11 | 10.81 | 10.83 | 62,836 | -0.27(-2.42%) |
Nov 14, 2005 | 11.31 | 11.39 | 11.08 | 11.10 | 38,291 | -0.20(-1.80%) |
Nov 11, 2005 | 11.14 | 11.31 | 11.14 | 11.31 | 72,900 | +0.18(+1.57%) |
Nov 10, 2005 | 11.07 | 11.14 | 10.95 | 11.13 | 72,900 | +0.06(+0.55%) |
Nov 09, 2005 | 10.80 | 11.08 | 10.80 | 11.07 | 71,918 | +0.15(+1.34%) |
Nov 08, 2005 | 11.00 | 11.00 | 10.84 | 10.92 | 48,354 | -0.08(-0.70%) |
Nov 07, 2005 | 10.87 | 11.02 | 10.87 | 11.00 | 200,292 | +0.15(+1.43%) |
Nov 04, 2005 | 10.90 | 10.96 | 10.80 | 10.85 | 36,818 | -0.07(-0.67%) |
Nov 03, 2005 | 10.88 | 11.00 | 10.84 | 10.92 | 63,818 | +0.02(+0.19%) |
Nov 02, 2005 | 10.82 | 10.90 | 10.72 | 10.90 | 42,709 | +0.07(+0.60%) |
Nov 01, 2005 | 10.97 | 10.97 | 10.62 | 10.83 | 99,409 | -0.15(-1.34%) |
Oct 31, 2005 | 10.84 | 11.03 | 10.83 | 10.98 | 74,618 | +0.06(+0.56%) |
Oct 28, 2005 | 10.71 | 10.92 | 10.71 | 10.92 | 44,182 | +0.26(+2.45%) |
Oct 27, 2005 | 11.00 | 11.00 | 10.65 | 10.66 | 38,782 | -0.28(-2.57%) |
Oct 26, 2005 | 10.88 | 11.04 | 10.87 | 10.94 | 15,954 | +0.02(+0.19%) |
Oct 25, 2005 | 11.05 | 11.10 | 10.86 | 10.92 | 33,136 | -0.17(-1.54%) |
Oct 24, 2005 | 10.97 | 11.09 | 10.97 | 11.09 | 64,309 | +0.15(+1.38%) |
Oct 21, 2005 | 10.82 | 10.97 | 10.81 | 10.94 | 40,500 | +0.14(+1.32%) |
Oct 20, 2005 | 11.00 | 11.00 | 10.78 | 10.80 | 28,718 | -0.20(-1.85%) |
Oct 19, 2005 | 10.91 | 11.02 | 10.83 | 11.00 | 39,273 | +0.09(+0.82%) |
Oct 18, 2005 | 11.08 | 11.12 | 10.91 | 10.91 | 44,673 | -0.19(-1.72%) |
Oct 17, 2005 | 11.20 | 11.26 | 11.10 | 11.10 | 99,409 | -0.15(-1.30%) |
Oct 14, 2005 | 10.96 | 11.25 | 10.88 | 11.25 | 63,818 | +0.33(+2.98%) |
Oct 13, 2005 | 11.01 | 11.12 | 10.78 | 10.92 | 142,855 | +0.18(+1.67%) |
Oct 12, 2005 | 10.93 | 10.98 | 10.69 | 10.74 | 60,873 | -0.19(-1.71%) |
Oct 11, 2005 | 11.16 | 11.17 | 10.91 | 10.93 | 74,373 | -0.24(-2.12%) |
Oct 10, 2005 | 11.41 | 11.41 | 11.16 | 11.17 | 33,627 | -0.20(-1.76%) |
Oct 07, 2005 | 11.29 | 11.37 | 11.23 | 11.37 | 54,491 | +0.06(+0.50%) |
Oct 06, 2005 | 11.09 | 11.31 | 11.00 | 11.31 | 87,873 | +0.16(+1.46%) |
Oct 05, 2005 | 11.61 | 11.61 | 11.15 | 11.15 | 89,591 | -0.30(-2.63%) |
Oct 04, 2005 | 11.54 | 11.65 | 11.42 | 11.45 | 79,773 | -0.09(-0.74%) |
Oct 03, 2005 | 11.57 | 11.65 | 11.49 | 11.53 | 65,046 | +0.02(+0.21%) |
Sep 30, 2005 | 11.39 | 11.51 | 11.33 | 11.51 | 51,545 | +0.06(+0.53%) |
Sep 29, 2005 | 11.29 | 11.45 | 11.10 | 11.45 | 95,728 | +0.15(+1.37%) |
Sep 28, 2005 | 11.46 | 11.46 | 11.29 | 11.29 | 44,673 | -0.41(-3.52%) |
Sep 27, 2005 | 11.70 | 11.70 | 11.55 | 11.70 | 40,745 | +0.03(+0.28%) |
Sep 26, 2005 | 11.67 | 11.73 | 11.64 | 11.67 | 30,682 | +0.04(+0.35%) |
Sep 23, 2005 | 11.63 | 11.63 | 11.45 | 11.63 | 32,154 | +0.07(+0.60%) |
Sep 22, 2005 | 11.71 | 11.71 | 11.49 | 11.56 | 71,427 | -0.14(-1.22%) |
Sep 21, 2005 | 11.81 | 11.92 | 11.70 | 11.70 | 75,355 | -0.15(-1.27%) |
Sep 20, 2005 | 11.94 | 11.99 | 11.81 | 11.86 | 83,455 | -0.12(-1.02%) |
Sep 19, 2005 | 12.08 | 12.08 | 11.95 | 11.98 | 31,172 | -0.16(-1.34%) |
Sep 16, 2005 | 12.05 | 12.16 | 12.02 | 12.14 | 107,264 | +0.16(+1.33%) |
Sep 15, 2005 | 11.98 | 12.10 | 11.98 | 11.98 | 19,636 | -0.02(-0.14%) |
Sep 14, 2005 | 12.39 | 12.39 | 11.92 | 12.00 | 52,036 | -0.41(-3.32%) |
Sep 13, 2005 | 12.53 | 12.53 | 12.39 | 12.41 | 16,936 | -0.06(-0.46%) |
Sep 12, 2005 | 12.37 | 12.53 | 12.35 | 12.47 | 20,863 | +0.10(+0.79%) |
Sep 09, 2005 | 12.34 | 12.42 | 12.34 | 12.37 | 26,018 | +0.00(+0.03%) |
Sep 08, 2005 | 12.63 | 12.65 | 12.32 | 12.36 | 29,945 | -0.26(-2.10%) |
Sep 07, 2005 | 12.45 | 12.66 | 12.45 | 12.63 | 36,082 | +0.08(+0.65%) |
Sep 06, 2005 | 12.20 | 12.55 | 12.20 | 12.55 | 40,009 | +0.37(+3.01%) |
Sep 02, 2005 | 12.32 | 12.33 | 12.18 | 12.18 | 21,354 | -0.11(-0.89%) |