Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.20 | 10.22 | 9.980 | 10.13 | 513,800 | +0.06(+0.62%) |
Nov 29, 2005 | 10.11 | 10.25 | 9.996 | 10.07 | 585,454 | -0.02(-0.23%) |
Nov 28, 2005 | 10.35 | 10.35 | 10.09 | 10.09 | 385,630 | -0.15(-1.46%) |
Nov 25, 2005 | 10.22 | 10.29 | 10.22 | 10.24 | 182,121 | +0.02(+0.23%) |
Nov 23, 2005 | 10.38 | 10.38 | 10.20 | 10.22 | 734,077 | -0.10(-0.99%) |
Nov 22, 2005 | 10.29 | 10.49 | 10.24 | 10.32 | 617,277 | -0.01(-0.08%) |
Nov 21, 2005 | 10.28 | 10.37 | 10.11 | 10.33 | 489,045 | +0.08(+0.77%) |
Nov 18, 2005 | 10.15 | 10.35 | 10.11 | 10.25 | 444,981 | +0.16(+1.64%) |
Nov 17, 2005 | 10.00 | 10.10 | 9.823 | 10.08 | 449,482 | +0.12(+1.18%) |
Nov 16, 2005 | 10.02 | 10.03 | 9.784 | 9.964 | 445,245 | -0.09(-0.94%) |
Nov 15, 2005 | 10.33 | 10.40 | 10.02 | 10.06 | 915,470 | -0.33(-3.18%) |
Nov 14, 2005 | 10.37 | 10.44 | 10.26 | 10.39 | 1,000,028 | +0.00(+0.00%) |
Nov 11, 2005 | 10.45 | 10.45 | 10.19 | 10.39 | 797,649 | -0.14(-1.34%) |
Nov 10, 2005 | 10.57 | 10.61 | 10.07 | 10.53 | 1,283,050 | +0.16(+1.51%) |
Nov 09, 2005 | 10.50 | 10.51 | 10.07 | 10.37 | 1,215,947 | -0.02(-0.23%) |
Nov 08, 2005 | 10.53 | 10.53 | 10.15 | 10.40 | 650,259 | -0.13(-1.27%) |
Nov 07, 2005 | 10.31 | 10.53 | 10.18 | 10.53 | 910,675 | +0.29(+2.84%) |
Nov 04, 2005 | 10.18 | 10.45 | 10.16 | 10.24 | 1,381,080 | +0.11(+1.09%) |
Nov 03, 2005 | 9.776 | 10.16 | 9.587 | 10.13 | 1,343,193 | +0.50(+5.14%) |
Nov 02, 2005 | 9.234 | 9.658 | 9.234 | 9.634 | 824,871 | +0.35(+3.81%) |
Nov 01, 2005 | 9.139 | 9.359 | 8.998 | 9.281 | 662,902 | +0.08(+0.85%) |
Oct 31, 2005 | 9.234 | 9.273 | 9.155 | 9.202 | 723,279 | +0.01(+0.09%) |
Oct 28, 2005 | 9.359 | 9.430 | 8.841 | 9.194 | 1,611,063 | -0.17(-1.85%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.351 | 9.367 | 1,550,639 | -0.61(-6.07%) |
Oct 26, 2005 | 9.792 | 10.07 | 9.792 | 9.972 | 542,713 | +0.13(+1.36%) |
Oct 25, 2005 | 9.980 | 10.00 | 9.666 | 9.839 | 274,285 | -0.17(-1.73%) |
Oct 24, 2005 | 9.823 | 10.01 | 9.650 | 10.01 | 408,259 | +0.20(+2.08%) |
Oct 21, 2005 | 9.831 | 9.996 | 9.744 | 9.807 | 626,031 | +0.00(+0.00%) |
Oct 20, 2005 | 9.996 | 9.996 | 9.713 | 9.807 | 868,428 | -0.13(-1.34%) |
Oct 19, 2005 | 10.22 | 10.22 | 9.807 | 9.941 | 1,516,432 | -0.33(-3.21%) |
Oct 18, 2005 | 10.34 | 10.42 | 10.11 | 10.27 | 283,535 | -0.10(-0.99%) |
Oct 17, 2005 | 10.51 | 10.61 | 10.22 | 10.37 | 346,256 | -0.09(-0.83%) |
Oct 14, 2005 | 10.49 | 10.51 | 10.18 | 10.46 | 576,966 | +0.06(+0.61%) |
Oct 13, 2005 | 9.972 | 10.49 | 9.941 | 10.40 | 667,926 | +0.40(+4.01%) |
Oct 12, 2005 | 9.972 | 10.07 | 9.658 | 9.996 | 563,330 | +0.00(+0.00%) |
Oct 11, 2005 | 10.23 | 10.34 | 9.902 | 9.996 | 685,112 | -0.13(-1.32%) |
Oct 10, 2005 | 10.43 | 10.43 | 10.13 | 10.13 | 364,930 | -0.22(-2.13%) |
Oct 07, 2005 | 10.28 | 10.55 | 10.25 | 10.35 | 492,268 | +0.17(+1.70%) |
Oct 06, 2005 | 10.31 | 10.33 | 10.07 | 10.18 | 820,221 | -0.06(-0.61%) |
Oct 05, 2005 | 10.62 | 10.63 | 10.24 | 10.24 | 381,400 | -0.33(-3.12%) |
Oct 04, 2005 | 10.66 | 10.87 | 10.51 | 10.57 | 486,908 | -0.12(-1.10%) |
Oct 03, 2005 | 10.41 | 10.82 | 10.41 | 10.69 | 368,545 | +0.21(+2.03%) |
Sep 30, 2005 | 10.51 | 10.58 | 10.26 | 10.48 | 495,482 | -0.06(-0.52%) |
Sep 29, 2005 | 10.29 | 10.59 | 10.22 | 10.53 | 320,680 | +0.23(+2.21%) |
Sep 28, 2005 | 10.39 | 10.42 | 10.14 | 10.30 | 479,128 | -0.11(-1.06%) |
Sep 27, 2005 | 10.57 | 10.57 | 10.22 | 10.41 | 642,980 | -0.10(-0.97%) |
Sep 26, 2005 | 10.54 | 10.65 | 10.43 | 10.51 | 559,492 | +0.10(+0.98%) |
Sep 23, 2005 | 10.41 | 10.48 | 10.16 | 10.41 | 424,244 | +0.15(+1.45%) |
Sep 22, 2005 | 10.26 | 10.39 | 10.05 | 10.26 | 646,278 | +0.05(+0.46%) |
Sep 21, 2005 | 10.48 | 10.50 | 10.20 | 10.22 | 535,534 | -0.30(-2.84%) |
Sep 20, 2005 | 10.77 | 10.90 | 10.41 | 10.51 | 760,336 | -0.21(-1.98%) |
Sep 19, 2005 | 10.81 | 10.84 | 10.62 | 10.73 | 549,094 | -0.09(-0.80%) |
Sep 16, 2005 | 10.57 | 10.81 | 10.44 | 10.81 | 816,234 | +0.31(+2.99%) |
Sep 15, 2005 | 10.65 | 10.65 | 10.40 | 10.50 | 339,838 | -0.09(-0.89%) |
Sep 14, 2005 | 10.80 | 11.00 | 10.50 | 10.59 | 486,105 | -0.31(-2.81%) |
Sep 13, 2005 | 11.04 | 11.05 | 10.80 | 10.90 | 917,781 | -0.53(-4.67%) |
Sep 12, 2005 | 11.43 | 11.50 | 11.32 | 11.43 | 242,294 | +0.00(+0.00%) |
Sep 09, 2005 | 11.39 | 11.46 | 11.28 | 11.43 | 305,687 | +0.08(+0.69%) |
Sep 08, 2005 | 11.21 | 11.36 | 11.11 | 11.36 | 627,263 | +0.11(+0.98%) |
Sep 07, 2005 | 11.39 | 11.55 | 11.14 | 11.25 | 417,723 | -0.20(-1.79%) |
Sep 06, 2005 | 10.94 | 11.45 | 10.92 | 11.45 | 559,057 | +0.50(+4.52%) |
Sep 02, 2005 | 11.04 | 11.09 | 10.86 | 10.95 | 259,660 | -0.03(-0.29%) |