Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.67 | 11.68 | 11.41 | 11.47 | 2,383,458 | -0.14(-1.19%) |
Nov 29, 2005 | 11.70 | 11.72 | 11.58 | 11.61 | 1,900,266 | -0.03(-0.22%) |
Nov 28, 2005 | 11.78 | 11.79 | 11.60 | 11.64 | 1,933,153 | -0.14(-1.19%) |
Nov 25, 2005 | 11.62 | 11.79 | 11.52 | 11.78 | 1,069,804 | +0.24(+2.07%) |
Nov 23, 2005 | 11.46 | 11.65 | 11.44 | 11.54 | 995,569 | +0.09(+0.81%) |
Nov 22, 2005 | 11.43 | 11.46 | 11.33 | 11.44 | 1,888,845 | -0.00(-0.03%) |
Nov 21, 2005 | 11.32 | 11.46 | 11.27 | 11.45 | 864,152 | +0.13(+1.11%) |
Nov 18, 2005 | 11.33 | 11.35 | 11.22 | 11.32 | 1,440,012 | +0.05(+0.41%) |
Nov 17, 2005 | 11.15 | 11.29 | 11.08 | 11.28 | 1,273,117 | +0.20(+1.77%) |
Nov 16, 2005 | 11.07 | 11.10 | 10.99 | 11.08 | 1,101,838 | +0.06(+0.51%) |
Nov 15, 2005 | 11.06 | 11.14 | 10.96 | 11.02 | 1,492,596 | -0.11(-1.03%) |
Nov 14, 2005 | 11.11 | 11.15 | 11.05 | 11.14 | 824,892 | +0.01(+0.13%) |
Nov 11, 2005 | 11.10 | 11.16 | 11.05 | 11.12 | 1,105,119 | +0.04(+0.33%) |
Nov 10, 2005 | 10.89 | 11.10 | 10.84 | 11.09 | 1,818,796 | +0.23(+2.13%) |
Nov 09, 2005 | 10.75 | 11.00 | 10.71 | 10.86 | 1,702,573 | +0.09(+0.80%) |
Nov 08, 2005 | 10.74 | 10.82 | 10.71 | 10.77 | 791,353 | -0.01(-0.09%) |
Nov 07, 2005 | 10.69 | 10.84 | 10.67 | 10.78 | 1,037,858 | +0.05(+0.51%) |
Nov 04, 2005 | 10.72 | 10.78 | 10.57 | 10.73 | 1,357,845 | +0.03(+0.27%) |
Nov 03, 2005 | 10.70 | 10.79 | 10.62 | 10.70 | 2,460,268 | +0.04(+0.33%) |
Nov 02, 2005 | 10.55 | 10.74 | 10.50 | 10.66 | 1,799,055 | +0.14(+1.29%) |
Nov 01, 2005 | 10.46 | 10.54 | 10.41 | 10.53 | 2,450,907 | +0.08(+0.76%) |
Oct 31, 2005 | 10.34 | 10.52 | 10.30 | 10.45 | 2,002,167 | +0.12(+1.16%) |
Oct 28, 2005 | 10.33 | 10.36 | 10.11 | 10.33 | 1,665,719 | +0.06(+0.59%) |
Oct 27, 2005 | 10.36 | 10.46 | 10.20 | 10.27 | 1,190,785 | -0.07(-0.68%) |
Oct 26, 2005 | 10.35 | 10.52 | 10.29 | 10.34 | 1,522,128 | +0.01(+0.14%) |
Oct 25, 2005 | 10.32 | 10.37 | 10.16 | 10.32 | 1,422,033 | -0.05(-0.46%) |
Oct 24, 2005 | 10.12 | 10.38 | 10.11 | 10.37 | 1,664,113 | +0.30(+3.01%) |
Oct 21, 2005 | 10.16 | 10.22 | 9.949 | 10.07 | 1,983,345 | +0.05(+0.48%) |
Oct 20, 2005 | 10.10 | 10.24 | 9.965 | 10.02 | 1,901,423 | -0.10(-0.95%) |
Oct 19, 2005 | 9.783 | 10.11 | 9.742 | 10.11 | 1,918,954 | +0.29(+2.99%) |
Oct 18, 2005 | 9.858 | 9.976 | 9.815 | 9.821 | 1,106,878 | -0.07(-0.68%) |
Oct 17, 2005 | 9.863 | 9.990 | 9.844 | 9.888 | 1,353,013 | -0.00(-0.05%) |
Oct 14, 2005 | 9.691 | 9.935 | 9.691 | 9.893 | 3,170,323 | +0.18(+1.89%) |
Oct 13, 2005 | 9.774 | 9.777 | 9.600 | 9.710 | 3,177,492 | -0.06(-0.65%) |
Oct 12, 2005 | 9.967 | 10.04 | 9.672 | 9.774 | 3,249,444 | -0.22(-2.17%) |
Oct 11, 2005 | 10.15 | 10.25 | 9.936 | 9.990 | 2,340,811 | -0.16(-1.60%) |
Oct 10, 2005 | 10.07 | 10.25 | 10.06 | 10.15 | 1,551,609 | +0.08(+0.74%) |
Oct 07, 2005 | 10.23 | 10.23 | 10.07 | 10.08 | 1,880,613 | -0.10(-1.02%) |
Oct 06, 2005 | 10.21 | 10.31 | 10.11 | 10.18 | 2,023,200 | -0.01(-0.14%) |
Oct 05, 2005 | 10.28 | 10.35 | 10.20 | 10.20 | 1,132,160 | -0.11(-1.08%) |
Oct 04, 2005 | 10.44 | 10.49 | 10.31 | 10.31 | 1,379,995 | -0.09(-0.90%) |
Oct 03, 2005 | 10.41 | 10.45 | 10.32 | 10.40 | 1,298,995 | -0.01(-0.09%) |
Sep 30, 2005 | 10.26 | 10.45 | 10.26 | 10.41 | 2,174,117 | +0.09(+0.88%) |
Sep 29, 2005 | 10.09 | 10.33 | 10.04 | 10.32 | 1,211,664 | +0.22(+2.19%) |
Sep 28, 2005 | 10.16 | 10.27 | 10.06 | 10.10 | 1,143,193 | +0.01(+0.13%) |
Sep 27, 2005 | 10.04 | 10.17 | 9.992 | 10.09 | 1,222,907 | +0.04(+0.40%) |
Sep 26, 2005 | 10.06 | 10.17 | 9.954 | 10.05 | 1,195,075 | +0.02(+0.19%) |
Sep 23, 2005 | 10.03 | 10.10 | 9.861 | 10.03 | 1,096,485 | +0.01(+0.14%) |
Sep 22, 2005 | 10.01 | 10.01 | 9.807 | 10.01 | 2,325,078 | +0.12(+1.23%) |
Sep 21, 2005 | 10.24 | 10.25 | 9.882 | 9.892 | 3,054,567 | -0.38(-3.74%) |
Sep 20, 2005 | 10.14 | 10.34 | 10.14 | 10.28 | 2,664,430 | +0.14(+1.35%) |
Sep 19, 2005 | 10.18 | 10.18 | 10.01 | 10.14 | 1,250,218 | -0.06(-0.61%) |
Sep 16, 2005 | 10.15 | 10.24 | 10.10 | 10.20 | 5,188,996 | +0.14(+1.35%) |
Sep 15, 2005 | 10.06 | 10.12 | 9.997 | 10.07 | 911,969 | +0.03(+0.25%) |
Sep 14, 2005 | 10.16 | 10.18 | 9.997 | 10.04 | 885,919 | -0.07(-0.74%) |
Sep 13, 2005 | 10.24 | 10.25 | 10.05 | 10.11 | 1,883,896 | -0.08(-0.80%) |
Sep 12, 2005 | 10.13 | 10.24 | 10.11 | 10.20 | 1,721,402 | +0.09(+0.92%) |
Sep 09, 2005 | 10.07 | 10.18 | 10.03 | 10.10 | 970,575 | +0.05(+0.52%) |
Sep 08, 2005 | 10.10 | 10.13 | 10.02 | 10.05 | 741,001 | -0.06(-0.57%) |
Sep 07, 2005 | 10.17 | 10.20 | 10.10 | 10.11 | 1,578,212 | -0.03(-0.31%) |
Sep 06, 2005 | 10.04 | 10.19 | 10.03 | 10.14 | 1,186,269 | +0.11(+1.05%) |
Sep 02, 2005 | 10.12 | 10.14 | 10.02 | 10.04 | 958,548 | -0.05(-0.52%) |