Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.89 | 11.31 | 10.88 | 11.29 | 3,031,580 | +0.36(+3.32%) |
Nov 29, 2005 | 10.76 | 10.94 | 10.71 | 10.93 | 1,448,163 | +0.29(+2.72%) |
Nov 28, 2005 | 10.79 | 10.88 | 10.58 | 10.64 | 1,114,762 | -0.17(-1.57%) |
Nov 25, 2005 | 10.79 | 10.86 | 10.63 | 10.81 | 495,205 | +0.12(+1.08%) |
Nov 23, 2005 | 10.88 | 10.98 | 10.65 | 10.69 | 1,195,197 | -0.21(-1.96%) |
Nov 22, 2005 | 10.80 | 11.01 | 10.75 | 10.91 | 1,332,851 | +0.03(+0.31%) |
Nov 21, 2005 | 10.56 | 10.88 | 10.48 | 10.87 | 1,246,138 | +0.37(+3.55%) |
Nov 18, 2005 | 10.78 | 10.81 | 10.48 | 10.50 | 884,154 | -0.21(-1.92%) |
Nov 17, 2005 | 10.64 | 10.71 | 10.48 | 10.70 | 761,763 | +0.14(+1.33%) |
Nov 16, 2005 | 10.54 | 10.61 | 10.29 | 10.56 | 1,213,504 | +0.08(+0.76%) |
Nov 15, 2005 | 10.65 | 10.72 | 10.39 | 10.48 | 947,895 | -0.22(-2.02%) |
Nov 14, 2005 | 10.83 | 10.83 | 10.67 | 10.70 | 1,186,304 | +0.05(+0.45%) |
Nov 11, 2005 | 10.88 | 10.90 | 10.60 | 10.65 | 909,145 | -0.25(-2.27%) |
Nov 10, 2005 | 10.66 | 10.95 | 10.41 | 10.90 | 2,214,611 | +0.27(+2.56%) |
Nov 09, 2005 | 10.75 | 10.79 | 10.59 | 10.63 | 1,066,632 | -0.09(-0.86%) |
Nov 08, 2005 | 10.77 | 10.88 | 10.58 | 10.72 | 1,202,650 | -0.14(-1.31%) |
Nov 07, 2005 | 10.91 | 10.93 | 10.73 | 10.86 | 1,477,838 | -0.05(-0.50%) |
Nov 04, 2005 | 10.75 | 10.92 | 10.69 | 10.92 | 1,213,947 | +0.15(+1.42%) |
Nov 03, 2005 | 10.95 | 10.97 | 10.70 | 10.76 | 1,641,647 | -0.11(-1.02%) |
Nov 02, 2005 | 10.45 | 10.90 | 10.44 | 10.87 | 2,230,207 | +0.44(+4.24%) |
Nov 01, 2005 | 10.19 | 10.47 | 10.13 | 10.43 | 1,689,940 | +0.27(+2.62%) |
Oct 31, 2005 | 10.17 | 10.32 | 9.967 | 10.17 | 1,610,492 | +0.09(+0.94%) |
Oct 28, 2005 | 9.855 | 10.11 | 9.786 | 10.07 | 1,342,608 | +0.27(+2.78%) |
Oct 27, 2005 | 9.931 | 10.04 | 9.765 | 9.799 | 2,964,513 | -0.10(-0.97%) |
Oct 26, 2005 | 10.04 | 10.29 | 9.880 | 9.895 | 1,585,110 | -0.13(-1.26%) |
Oct 25, 2005 | 10.07 | 10.19 | 9.899 | 10.02 | 2,144,949 | -0.14(-1.42%) |
Oct 24, 2005 | 9.987 | 10.23 | 9.968 | 10.17 | 1,842,799 | +0.21(+2.15%) |
Oct 21, 2005 | 9.822 | 10.05 | 9.822 | 9.952 | 2,915,352 | +0.06(+0.66%) |
Oct 20, 2005 | 10.06 | 10.30 | 9.795 | 9.887 | 9,374,943 | +0.71(+7.77%) |
Oct 19, 2005 | 8.803 | 9.180 | 8.742 | 9.174 | 2,186,175 | +0.34(+3.84%) |
Oct 18, 2005 | 8.969 | 9.067 | 8.824 | 8.835 | 1,843,009 | -0.19(-2.11%) |
Oct 17, 2005 | 9.396 | 9.396 | 8.889 | 9.025 | 3,416,440 | +0.11(+1.22%) |
Oct 14, 2005 | 8.604 | 8.954 | 8.604 | 8.916 | 2,915,958 | +0.30(+3.48%) |
Oct 13, 2005 | 8.688 | 8.728 | 8.541 | 8.617 | 2,304,297 | -0.09(-1.08%) |
Oct 12, 2005 | 8.866 | 8.933 | 8.682 | 8.711 | 2,781,010 | -0.18(-2.00%) |
Oct 11, 2005 | 9.065 | 9.076 | 8.887 | 8.889 | 2,085,158 | -0.13(-1.44%) |
Oct 10, 2005 | 9.191 | 9.212 | 8.952 | 9.019 | 1,502,333 | -0.11(-1.24%) |
Oct 07, 2005 | 9.266 | 9.375 | 9.113 | 9.132 | 1,981,770 | -0.08(-0.84%) |
Oct 06, 2005 | 9.474 | 9.509 | 9.174 | 9.210 | 2,819,526 | -0.20(-2.16%) |
Oct 05, 2005 | 9.537 | 9.568 | 9.413 | 9.413 | 2,574,872 | -0.11(-1.19%) |
Oct 04, 2005 | 9.642 | 9.652 | 9.526 | 9.526 | 2,225,775 | -0.12(-1.20%) |
Oct 03, 2005 | 9.543 | 9.759 | 9.543 | 9.642 | 1,941,827 | +0.07(+0.77%) |
Sep 30, 2005 | 9.618 | 9.725 | 9.470 | 9.568 | 5,173,271 | -0.09(-0.89%) |
Sep 29, 2005 | 9.746 | 9.901 | 9.453 | 9.654 | 6,510,182 | -0.48(-4.70%) |
Sep 28, 2005 | 10.17 | 10.27 | 10.05 | 10.13 | 2,469,341 | -0.07(-0.72%) |
Sep 27, 2005 | 10.17 | 10.32 | 10.12 | 10.20 | 1,369,798 | -0.03(-0.25%) |
Sep 26, 2005 | 10.25 | 10.43 | 10.13 | 10.23 | 2,054,910 | -0.04(-0.41%) |
Sep 23, 2005 | 10.27 | 10.35 | 9.862 | 10.27 | 1,653,217 | +0.33(+3.31%) |
Sep 22, 2005 | 9.941 | 10.06 | 9.751 | 9.941 | 3,600,612 | -0.09(-0.92%) |
Sep 21, 2005 | 10.18 | 10.27 | 9.755 | 10.03 | 2,261,949 | -0.20(-1.93%) |
Sep 20, 2005 | 10.63 | 10.73 | 10.18 | 10.23 | 1,811,740 | -0.35(-3.27%) |
Sep 19, 2005 | 10.64 | 10.75 | 10.46 | 10.58 | 1,175,512 | -0.09(-0.88%) |
Sep 16, 2005 | 10.79 | 10.80 | 10.54 | 10.67 | 2,092,682 | -0.05(-0.51%) |
Sep 15, 2005 | 10.83 | 10.94 | 10.69 | 10.73 | 885,509 | -0.10(-0.93%) |
Sep 14, 2005 | 10.99 | 11.11 | 10.80 | 10.83 | 1,726,639 | -0.16(-1.49%) |
Sep 13, 2005 | 10.97 | 11.16 | 10.79 | 10.99 | 1,736,486 | -0.00(-0.02%) |
Sep 12, 2005 | 10.88 | 11.08 | 10.82 | 10.99 | 958,463 | +0.14(+1.25%) |
Sep 09, 2005 | 10.74 | 10.86 | 10.65 | 10.86 | 538,135 | +0.14(+1.35%) |
Sep 08, 2005 | 10.82 | 10.89 | 10.61 | 10.71 | 1,135,946 | -0.16(-1.43%) |
Sep 07, 2005 | 10.44 | 10.89 | 10.38 | 10.87 | 2,336,311 | +0.44(+4.26%) |
Sep 06, 2005 | 10.03 | 10.43 | 10.03 | 10.42 | 3,095,912 | +0.39(+3.86%) |
Sep 02, 2005 | 10.46 | 10.52 | 9.968 | 10.03 | 2,846,339 | -0.45(-4.26%) |