Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.55 | 12.02 | 10.95 | 11.53 | 2,883,966 | +0.27(+2.42%) |
Nov 29, 2005 | 11.23 | 11.30 | 10.89 | 11.26 | 1,596,511 | +0.02(+0.18%) |
Nov 28, 2005 | 11.28 | 11.39 | 11.15 | 11.24 | 740,919 | -0.04(-0.35%) |
Nov 25, 2005 | 11.30 | 11.33 | 11.18 | 11.28 | 345,672 | -0.07(-0.59%) |
Nov 23, 2005 | 11.41 | 11.45 | 11.28 | 11.35 | 737,906 | -0.13(-1.10%) |
Nov 22, 2005 | 11.61 | 11.88 | 11.45 | 11.47 | 1,027,071 | -0.19(-1.59%) |
Nov 21, 2005 | 11.68 | 11.68 | 11.53 | 11.66 | 740,769 | -0.05(-0.45%) |
Nov 18, 2005 | 11.86 | 11.92 | 11.63 | 11.71 | 636,796 | -0.05(-0.39%) |
Nov 17, 2005 | 11.43 | 11.78 | 11.41 | 11.76 | 563,864 | +0.33(+2.84%) |
Nov 16, 2005 | 11.54 | 11.57 | 11.38 | 11.43 | 774,673 | -0.12(-1.03%) |
Nov 15, 2005 | 11.58 | 11.68 | 11.49 | 11.55 | 725,851 | -0.03(-0.23%) |
Nov 14, 2005 | 11.51 | 11.65 | 11.48 | 11.58 | 506,453 | +0.13(+1.16%) |
Nov 11, 2005 | 11.45 | 11.48 | 11.30 | 11.45 | 183,082 | +0.00(+0.00%) |
Nov 10, 2005 | 11.32 | 11.47 | 11.16 | 11.45 | 513,535 | +0.08(+0.70%) |
Nov 09, 2005 | 11.20 | 11.45 | 11.16 | 11.37 | 374,603 | +0.17(+1.48%) |
Nov 08, 2005 | 11.26 | 11.33 | 11.18 | 11.20 | 491,083 | -0.09(-0.82%) |
Nov 07, 2005 | 11.28 | 11.33 | 11.16 | 11.30 | 401,425 | +0.01(+0.12%) |
Nov 04, 2005 | 11.41 | 11.45 | 11.22 | 11.28 | 384,699 | -0.18(-1.56%) |
Nov 03, 2005 | 11.57 | 11.73 | 11.31 | 11.46 | 508,713 | -0.05(-0.46%) |
Nov 02, 2005 | 11.22 | 11.53 | 11.22 | 11.51 | 369,932 | +0.30(+2.66%) |
Nov 01, 2005 | 11.17 | 11.27 | 11.08 | 11.22 | 453,713 | +0.04(+0.36%) |
Oct 31, 2005 | 11.12 | 11.28 | 11.07 | 11.18 | 451,302 | +0.07(+0.60%) |
Oct 28, 2005 | 10.99 | 11.18 | 10.92 | 11.11 | 565,672 | +0.13(+1.15%) |
Oct 27, 2005 | 10.98 | 11.12 | 10.94 | 10.98 | 746,043 | -0.29(-2.53%) |
Oct 26, 2005 | 11.32 | 11.35 | 11.19 | 11.27 | 914,961 | -0.11(-0.99%) |
Oct 25, 2005 | 11.51 | 11.57 | 11.35 | 11.38 | 511,275 | -0.13(-1.15%) |
Oct 24, 2005 | 11.55 | 11.61 | 11.49 | 11.51 | 438,042 | +0.07(+0.58%) |
Oct 21, 2005 | 11.41 | 11.58 | 11.41 | 11.45 | 479,179 | +0.03(+0.29%) |
Oct 20, 2005 | 11.48 | 11.59 | 11.31 | 11.41 | 394,343 | -0.05(-0.41%) |
Oct 19, 2005 | 11.49 | 11.57 | 11.30 | 11.46 | 829,673 | -0.03(-0.23%) |
Oct 18, 2005 | 11.68 | 11.71 | 11.45 | 11.49 | 554,371 | -0.17(-1.48%) |
Oct 17, 2005 | 11.59 | 11.75 | 11.54 | 11.66 | 689,686 | +0.19(+1.68%) |
Oct 14, 2005 | 11.36 | 11.51 | 11.29 | 11.47 | 441,206 | +0.11(+0.99%) |
Oct 13, 2005 | 11.25 | 11.41 | 11.23 | 11.35 | 655,029 | +0.07(+0.59%) |
Oct 12, 2005 | 11.35 | 11.47 | 11.26 | 11.29 | 625,645 | -0.07(-0.58%) |
Oct 11, 2005 | 11.43 | 11.67 | 11.35 | 11.35 | 772,865 | -0.03(-0.23%) |
Oct 10, 2005 | 11.60 | 11.66 | 11.29 | 11.38 | 811,139 | -0.03(-0.29%) |
Oct 07, 2005 | 11.29 | 11.41 | 11.07 | 11.41 | 1,866,689 | +0.13(+1.18%) |
Oct 06, 2005 | 11.56 | 11.65 | 11.10 | 11.28 | 1,904,662 | -0.13(-1.11%) |
Oct 05, 2005 | 11.03 | 11.77 | 10.98 | 11.41 | 2,725,294 | +0.49(+4.50%) |
Oct 04, 2005 | 10.75 | 12.11 | 10.19 | 10.92 | 8,819,009 | -1.49(-12.03%) |
Oct 03, 2005 | 12.68 | 12.80 | 12.41 | 12.41 | 1,232,153 | -0.23(-1.84%) |
Sep 30, 2005 | 12.93 | 12.91 | 12.58 | 12.64 | 1,348,935 | -0.29(-2.26%) |
Sep 29, 2005 | 13.21 | 13.21 | 12.86 | 12.93 | 640,261 | -0.24(-1.81%) |
Sep 28, 2005 | 12.96 | 13.26 | 13.02 | 13.17 | 1,131,194 | +0.22(+1.69%) |
Sep 27, 2005 | 13.12 | 13.13 | 12.76 | 12.95 | 945,851 | -0.16(-1.21%) |
Sep 26, 2005 | 13.27 | 13.34 | 13.11 | 13.11 | 629,261 | -0.09(-0.65%) |
Sep 23, 2005 | 13.20 | 13.27 | 13.11 | 13.20 | 898,687 | +0.03(+0.20%) |
Sep 22, 2005 | 13.49 | 13.51 | 13.10 | 13.17 | 842,180 | -0.27(-2.02%) |
Sep 21, 2005 | 13.94 | 13.94 | 13.31 | 13.45 | 885,728 | -0.50(-3.62%) |
Sep 20, 2005 | 14.23 | 14.30 | 13.74 | 13.95 | 707,768 | -0.25(-1.78%) |
Sep 19, 2005 | 14.20 | 14.33 | 14.14 | 14.20 | 476,466 | -0.05(-0.33%) |
Sep 16, 2005 | 14.08 | 14.26 | 14.00 | 14.25 | 975,838 | +0.17(+1.18%) |
Sep 15, 2005 | 14.33 | 14.33 | 13.96 | 14.08 | 787,029 | -0.29(-1.99%) |
Sep 14, 2005 | 14.35 | 14.53 | 14.27 | 14.37 | 685,015 | +0.00(+0.00%) |
Sep 13, 2005 | 14.43 | 14.52 | 14.21 | 14.37 | 447,384 | -0.17(-1.14%) |
Sep 12, 2005 | 14.20 | 14.60 | 14.18 | 14.53 | 318,398 | +0.27(+1.86%) |
Sep 09, 2005 | 14.18 | 14.29 | 14.11 | 14.27 | 178,411 | +0.10(+0.70%) |
Sep 08, 2005 | 14.33 | 14.43 | 14.16 | 14.17 | 182,027 | -0.23(-1.61%) |
Sep 07, 2005 | 14.47 | 14.48 | 14.35 | 14.40 | 245,918 | -0.10(-0.69%) |
Sep 06, 2005 | 14.47 | 14.55 | 14.31 | 14.50 | 608,015 | +0.07(+0.46%) |
Sep 02, 2005 | 13.96 | 14.57 | 13.95 | 14.43 | 529,508 | +0.54(+3.87%) |