Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.99 | 11.13 | 10.99 | 11.09 | 100,015 | +0.08(+0.71%) |
Nov 29, 2005 | 10.74 | 11.18 | 10.74 | 11.02 | 37,354 | -0.13(-1.13%) |
Nov 28, 2005 | 11.22 | 11.26 | 11.02 | 11.14 | 12,345 | -0.17(-1.46%) |
Nov 25, 2005 | 11.09 | 11.35 | 10.92 | 11.31 | 78,060 | +0.23(+2.06%) |
Nov 23, 2005 | 10.99 | 11.18 | 10.99 | 11.08 | 85,938 | -0.05(-0.42%) |
Nov 22, 2005 | 11.02 | 11.35 | 11.00 | 11.13 | 29,124 | +0.17(+1.51%) |
Nov 21, 2005 | 10.82 | 11.16 | 10.80 | 10.96 | 24,418 | +0.02(+0.22%) |
Nov 18, 2005 | 11.18 | 11.18 | 10.84 | 10.94 | 151,393 | -0.09(-0.86%) |
Nov 17, 2005 | 10.98 | 11.27 | 10.82 | 11.03 | 6,459 | +0.21(+1.96%) |
Nov 16, 2005 | 10.78 | 10.83 | 10.76 | 10.82 | 21,353 | -0.09(-0.79%) |
Nov 15, 2005 | 11.35 | 11.35 | 10.82 | 10.91 | 16,028 | -0.31(-2.74%) |
Nov 14, 2005 | 11.17 | 11.40 | 10.91 | 11.21 | 26,747 | +0.04(+0.35%) |
Nov 11, 2005 | 11.16 | 11.17 | 11.01 | 11.17 | 7,543 | +0.08(+0.71%) |
Nov 10, 2005 | 10.90 | 11.17 | 10.78 | 11.09 | 27,469 | +0.08(+0.71%) |
Nov 09, 2005 | 11.00 | 11.29 | 11.00 | 11.02 | 29,204 | +0.09(+0.84%) |
Nov 08, 2005 | 11.02 | 11.05 | 10.86 | 10.92 | 13,044 | -0.23(-2.02%) |
Nov 07, 2005 | 11.43 | 11.50 | 11.15 | 11.15 | 9,800 | -0.16(-1.39%) |
Nov 04, 2005 | 11.57 | 11.81 | 11.10 | 11.31 | 50,491 | +0.46(+4.28%) |
Nov 03, 2005 | 11.01 | 11.16 | 10.70 | 10.84 | 21,316 | -0.05(-0.43%) |
Nov 02, 2005 | 10.40 | 10.97 | 10.39 | 10.89 | 73,084 | +0.38(+3.59%) |
Nov 01, 2005 | 10.62 | 10.69 | 10.51 | 10.51 | 29,683 | -0.05(-0.45%) |
Oct 31, 2005 | 10.23 | 10.61 | 10.02 | 10.56 | 44,394 | +0.46(+4.60%) |
Oct 28, 2005 | 9.993 | 10.18 | 9.954 | 10.10 | 20,207 | +0.09(+0.94%) |
Oct 27, 2005 | 9.718 | 10.14 | 9.718 | 10.00 | 29,983 | +0.29(+3.00%) |
Oct 26, 2005 | 9.702 | 9.970 | 9.592 | 9.710 | 170,423 | -0.15(-1.52%) |
Oct 25, 2005 | 9.985 | 9.985 | 9.702 | 9.859 | 23,599 | +0.02(+0.24%) |
Oct 24, 2005 | 9.757 | 9.970 | 9.718 | 9.836 | 29,607 | +0.11(+1.13%) |
Oct 21, 2005 | 9.537 | 9.757 | 9.537 | 9.726 | 1,683 | +0.17(+1.73%) |
Oct 20, 2005 | 9.678 | 9.678 | 9.521 | 9.560 | 35,831 | -0.12(-1.22%) |
Oct 19, 2005 | 9.820 | 9.915 | 9.600 | 9.678 | 130,533 | -0.03(-0.32%) |
Oct 18, 2005 | 9.710 | 9.757 | 9.623 | 9.710 | 72,374 | -0.06(-0.56%) |
Oct 17, 2005 | 9.836 | 9.915 | 9.726 | 9.765 | 20,420 | -0.08(-0.80%) |
Oct 14, 2005 | 9.678 | 9.938 | 9.678 | 9.844 | 4,867 | +0.15(+1.54%) |
Oct 13, 2005 | 9.545 | 9.891 | 9.545 | 9.694 | 243,162 | +0.10(+1.07%) |
Oct 12, 2005 | 9.584 | 9.804 | 9.521 | 9.592 | 8,467 | -0.09(-0.89%) |
Oct 11, 2005 | 9.655 | 9.946 | 9.616 | 9.678 | 16,709 | -0.01(-0.08%) |
Oct 10, 2005 | 9.773 | 9.797 | 9.521 | 9.686 | 15,753 | +0.07(+0.74%) |
Oct 07, 2005 | 9.710 | 9.836 | 9.600 | 9.616 | 28,649 | -0.09(-0.89%) |
Oct 06, 2005 | 9.757 | 9.930 | 9.663 | 9.702 | 77,885 | +0.05(+0.49%) |
Oct 05, 2005 | 9.521 | 9.930 | 9.450 | 9.655 | 68,082 | +0.01(+0.08%) |
Oct 04, 2005 | 10.06 | 10.06 | 9.521 | 9.647 | 115,519 | -0.03(-0.33%) |
Oct 03, 2005 | 9.293 | 9.946 | 9.285 | 9.678 | 163,481 | +0.40(+4.33%) |
Sep 30, 2005 | 9.915 | 9.915 | 9.183 | 9.277 | 616,499 | -0.70(-7.02%) |
Sep 29, 2005 | 9.938 | 10.16 | 9.828 | 9.977 | 9,273 | +0.04(+0.40%) |
Sep 28, 2005 | 10.03 | 10.15 | 9.915 | 9.938 | 6,806 | -0.08(-0.79%) |
Sep 27, 2005 | 10.15 | 10.19 | 9.930 | 10.02 | 46,927 | -0.13(-1.32%) |
Sep 26, 2005 | 10.70 | 10.70 | 9.915 | 10.15 | 43,694 | -0.57(-5.36%) |
Sep 23, 2005 | 10.72 | 10.82 | 9.954 | 10.72 | 17,260 | +0.50(+4.85%) |
Sep 22, 2005 | 10.25 | 10.26 | 9.757 | 10.23 | 13,042 | -0.12(-1.14%) |
Sep 21, 2005 | 10.48 | 10.51 | 9.852 | 10.35 | 41,780 | -0.40(-3.73%) |
Sep 20, 2005 | 10.59 | 10.76 | 10.39 | 10.75 | 92,503 | -0.07(-0.65%) |
Sep 19, 2005 | 11.09 | 11.40 | 10.31 | 10.82 | 118,384 | -0.36(-3.24%) |
Sep 16, 2005 | 11.37 | 11.45 | 10.83 | 11.18 | 48,074 | -0.31(-2.67%) |
Sep 15, 2005 | 11.54 | 11.65 | 11.28 | 11.49 | 266,556 | -0.17(-1.42%) |
Sep 14, 2005 | 11.80 | 11.86 | 11.55 | 11.65 | 13,216 | -0.18(-1.53%) |
Sep 13, 2005 | 11.67 | 11.96 | 11.67 | 11.83 | 9,348 | +0.02(+0.13%) |
Sep 12, 2005 | 11.80 | 12.09 | 11.77 | 11.82 | 50,049 | +0.05(+0.40%) |
Sep 09, 2005 | 11.80 | 11.96 | 11.73 | 11.77 | 70,344 | +0.00(+0.00%) |
Sep 08, 2005 | 11.61 | 11.89 | 11.61 | 11.77 | 21,590 | +0.11(+0.94%) |
Sep 07, 2005 | 11.66 | 11.77 | 11.65 | 11.66 | 7,002 | -0.14(-1.20%) |
Sep 06, 2005 | 11.69 | 11.85 | 11.65 | 11.80 | 4,484 | +0.02(+0.20%) |
Sep 02, 2005 | 11.88 | 11.96 | 11.77 | 11.78 | 11,525 | +0.06(+0.47%) |