Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.66 | 11.67 | 11.40 | 11.47 | 2,384,818 | -0.14(-1.19%) |
Nov 29, 2005 | 11.69 | 11.71 | 11.57 | 11.60 | 1,901,351 | -0.03(-0.22%) |
Nov 28, 2005 | 11.77 | 11.78 | 11.59 | 11.63 | 1,934,257 | -0.14(-1.19%) |
Nov 25, 2005 | 11.61 | 11.78 | 11.51 | 11.77 | 1,070,415 | +0.24(+2.07%) |
Nov 23, 2005 | 11.46 | 11.64 | 11.43 | 11.53 | 996,137 | +0.09(+0.81%) |
Nov 22, 2005 | 11.42 | 11.46 | 11.32 | 11.44 | 1,889,923 | -0.00(-0.03%) |
Nov 21, 2005 | 11.32 | 11.46 | 11.26 | 11.44 | 864,645 | +0.13(+1.11%) |
Nov 18, 2005 | 11.32 | 11.35 | 11.21 | 11.32 | 1,440,833 | +0.05(+0.41%) |
Nov 17, 2005 | 11.14 | 11.29 | 11.07 | 11.27 | 1,273,844 | +0.20(+1.77%) |
Nov 16, 2005 | 11.07 | 11.10 | 10.98 | 11.07 | 1,102,467 | +0.06(+0.51%) |
Nov 15, 2005 | 11.06 | 11.13 | 10.96 | 11.02 | 1,493,448 | -0.11(-1.03%) |
Nov 14, 2005 | 11.10 | 11.15 | 11.04 | 11.13 | 825,363 | +0.01(+0.13%) |
Nov 11, 2005 | 11.09 | 11.15 | 11.04 | 11.12 | 1,105,749 | +0.04(+0.33%) |
Nov 10, 2005 | 10.89 | 11.09 | 10.84 | 11.08 | 1,819,834 | +0.23(+2.13%) |
Nov 09, 2005 | 10.75 | 10.99 | 10.71 | 10.85 | 1,703,545 | +0.09(+0.80%) |
Nov 08, 2005 | 10.73 | 10.81 | 10.71 | 10.76 | 791,804 | -0.01(-0.09%) |
Nov 07, 2005 | 10.68 | 10.83 | 10.67 | 10.77 | 1,038,450 | +0.05(+0.51%) |
Nov 04, 2005 | 10.71 | 10.78 | 10.56 | 10.72 | 1,358,620 | +0.03(+0.27%) |
Nov 03, 2005 | 10.69 | 10.79 | 10.61 | 10.69 | 2,461,672 | +0.04(+0.33%) |
Nov 02, 2005 | 10.54 | 10.73 | 10.49 | 10.66 | 1,800,082 | +0.14(+1.29%) |
Nov 01, 2005 | 10.46 | 10.53 | 10.40 | 10.52 | 2,452,305 | +0.08(+0.76%) |
Oct 31, 2005 | 10.34 | 10.51 | 10.29 | 10.44 | 2,003,310 | +0.12(+1.16%) |
Oct 28, 2005 | 10.33 | 10.35 | 10.10 | 10.32 | 1,666,669 | +0.06(+0.59%) |
Oct 27, 2005 | 10.35 | 10.46 | 10.19 | 10.26 | 1,191,464 | -0.07(-0.68%) |
Oct 26, 2005 | 10.34 | 10.52 | 10.29 | 10.33 | 1,522,996 | +0.01(+0.14%) |
Oct 25, 2005 | 10.31 | 10.37 | 10.15 | 10.32 | 1,422,845 | -0.05(-0.46%) |
Oct 24, 2005 | 10.11 | 10.37 | 10.10 | 10.36 | 1,665,063 | +0.30(+3.01%) |
Oct 21, 2005 | 10.16 | 10.21 | 9.943 | 10.06 | 1,984,477 | +0.05(+0.48%) |
Oct 20, 2005 | 10.09 | 10.23 | 9.959 | 10.01 | 1,902,509 | -0.10(-0.95%) |
Oct 19, 2005 | 9.778 | 10.11 | 9.736 | 10.11 | 1,920,049 | +0.29(+2.99%) |
Oct 18, 2005 | 9.852 | 9.970 | 9.809 | 9.816 | 1,107,510 | -0.07(-0.68%) |
Oct 17, 2005 | 9.857 | 9.985 | 9.838 | 9.883 | 1,353,785 | -0.00(-0.05%) |
Oct 14, 2005 | 9.685 | 9.929 | 9.685 | 9.888 | 3,172,132 | +0.18(+1.89%) |
Oct 13, 2005 | 9.768 | 9.771 | 9.594 | 9.704 | 3,179,305 | -0.06(-0.65%) |
Oct 12, 2005 | 9.961 | 10.03 | 9.666 | 9.768 | 3,251,299 | -0.22(-2.17%) |
Oct 11, 2005 | 10.14 | 10.24 | 9.931 | 9.985 | 2,342,147 | -0.16(-1.60%) |
Oct 10, 2005 | 10.07 | 10.24 | 10.06 | 10.15 | 1,552,495 | +0.07(+0.74%) |
Oct 07, 2005 | 10.23 | 10.23 | 10.06 | 10.07 | 1,881,686 | -0.10(-1.02%) |
Oct 06, 2005 | 10.20 | 10.30 | 10.11 | 10.18 | 2,024,355 | -0.01(-0.14%) |
Oct 05, 2005 | 10.28 | 10.34 | 10.19 | 10.19 | 1,132,806 | -0.11(-1.08%) |
Oct 04, 2005 | 10.44 | 10.48 | 10.30 | 10.30 | 1,380,783 | -0.09(-0.91%) |
Oct 03, 2005 | 10.41 | 10.45 | 10.31 | 10.40 | 1,299,737 | -0.01(-0.09%) |
Sep 30, 2005 | 10.25 | 10.45 | 10.25 | 10.41 | 2,175,358 | +0.09(+0.88%) |
Sep 29, 2005 | 10.09 | 10.32 | 10.04 | 10.31 | 1,212,356 | +0.22(+2.19%) |
Sep 28, 2005 | 10.15 | 10.27 | 10.05 | 10.09 | 1,143,845 | +0.01(+0.13%) |
Sep 27, 2005 | 10.04 | 10.17 | 9.986 | 10.08 | 1,223,605 | +0.04(+0.40%) |
Sep 26, 2005 | 10.05 | 10.17 | 9.948 | 10.04 | 1,195,757 | +0.02(+0.19%) |
Sep 23, 2005 | 10.02 | 10.09 | 9.856 | 10.02 | 1,097,111 | +0.01(+0.14%) |
Sep 22, 2005 | 10.01 | 10.01 | 9.801 | 10.01 | 2,326,405 | +0.12(+1.23%) |
Sep 21, 2005 | 10.23 | 10.24 | 9.876 | 9.886 | 3,056,310 | -0.38(-3.74%) |
Sep 20, 2005 | 10.14 | 10.34 | 10.13 | 10.27 | 2,665,951 | +0.14(+1.35%) |
Sep 19, 2005 | 10.17 | 10.17 | 10.00 | 10.13 | 1,250,932 | -0.06(-0.61%) |
Sep 16, 2005 | 10.15 | 10.23 | 10.09 | 10.20 | 5,191,957 | +0.14(+1.35%) |
Sep 15, 2005 | 10.06 | 10.12 | 9.991 | 10.06 | 912,490 | +0.03(+0.25%) |
Sep 14, 2005 | 10.16 | 10.17 | 9.991 | 10.03 | 886,424 | -0.07(-0.74%) |
Sep 13, 2005 | 10.23 | 10.25 | 10.04 | 10.11 | 1,884,971 | -0.08(-0.80%) |
Sep 12, 2005 | 10.13 | 10.24 | 10.10 | 10.19 | 1,722,384 | +0.09(+0.92%) |
Sep 09, 2005 | 10.07 | 10.17 | 10.02 | 10.10 | 971,129 | +0.05(+0.52%) |
Sep 08, 2005 | 10.10 | 10.12 | 10.01 | 10.05 | 741,424 | -0.06(-0.57%) |
Sep 07, 2005 | 10.17 | 10.20 | 10.09 | 10.10 | 1,579,113 | -0.03(-0.31%) |
Sep 06, 2005 | 10.03 | 10.18 | 10.03 | 10.13 | 1,186,946 | +0.11(+1.05%) |
Sep 02, 2005 | 10.12 | 10.14 | 10.01 | 10.03 | 959,095 | -0.05(-0.52%) |