Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.91 | 10.98 | 10.61 | 10.64 | 1,174,958 | -0.47(-4.21%) |
Nov 29, 2005 | 11.13 | 11.26 | 11.06 | 11.11 | 1,787,674 | -0.29(-2.55%) |
Nov 28, 2005 | 11.29 | 11.63 | 11.20 | 11.40 | 1,627,520 | -0.06(-0.54%) |
Nov 25, 2005 | 11.46 | 11.51 | 11.36 | 11.46 | 530,937 | +0.29(+2.60%) |
Nov 23, 2005 | 11.29 | 11.37 | 11.17 | 11.17 | 1,827,827 | -0.48(-4.09%) |
Nov 22, 2005 | 11.36 | 11.68 | 11.29 | 11.65 | 2,772,648 | +0.12(+1.07%) |
Nov 21, 2005 | 11.37 | 11.57 | 11.25 | 11.52 | 1,793,572 | +0.43(+3.90%) |
Nov 18, 2005 | 11.35 | 11.37 | 10.84 | 11.09 | 2,788,414 | -0.19(-1.72%) |
Nov 17, 2005 | 11.23 | 11.56 | 11.14 | 11.29 | 3,881,594 | +0.22(+1.99%) |
Nov 16, 2005 | 10.56 | 11.12 | 10.51 | 11.06 | 3,186,646 | +0.80(+7.82%) |
Nov 15, 2005 | 10.26 | 10.47 | 10.24 | 10.26 | 2,335,059 | +0.00(+0.00%) |
Nov 14, 2005 | 10.31 | 10.44 | 10.16 | 10.26 | 1,343,506 | -0.04(-0.34%) |
Nov 11, 2005 | 9.901 | 10.36 | 9.830 | 10.30 | 1,663,248 | +0.58(+5.99%) |
Nov 10, 2005 | 9.980 | 9.989 | 9.645 | 9.716 | 1,410,426 | -0.07(-0.72%) |
Nov 09, 2005 | 9.301 | 9.830 | 9.257 | 9.786 | 1,939,209 | +0.50(+5.41%) |
Nov 08, 2005 | 9.116 | 9.390 | 9.116 | 9.284 | 851,133 | +0.15(+1.64%) |
Nov 07, 2005 | 9.187 | 9.345 | 9.125 | 9.134 | 1,133,218 | +0.05(+0.58%) |
Nov 04, 2005 | 9.222 | 9.301 | 9.019 | 9.081 | 1,190,838 | -0.09(-0.96%) |
Nov 03, 2005 | 9.178 | 9.451 | 9.090 | 9.169 | 1,160,100 | -0.21(-2.26%) |
Nov 02, 2005 | 9.081 | 9.425 | 9.055 | 9.381 | 1,098,964 | +0.26(+2.80%) |
Nov 01, 2005 | 9.081 | 9.187 | 8.993 | 9.125 | 883,459 | -0.09(-0.96%) |
Oct 31, 2005 | 9.372 | 9.469 | 8.984 | 9.213 | 883,005 | -0.12(-1.32%) |
Oct 28, 2005 | 9.063 | 9.390 | 9.037 | 9.337 | 1,056,544 | +0.19(+2.02%) |
Oct 27, 2005 | 9.381 | 9.434 | 9.037 | 9.152 | 779,903 | +0.01(+0.10%) |
Oct 26, 2005 | 9.522 | 9.654 | 9.107 | 9.143 | 1,862,875 | -0.27(-2.90%) |
Oct 25, 2005 | 9.469 | 9.575 | 9.354 | 9.416 | 1,034,653 | +0.20(+2.20%) |
Oct 24, 2005 | 9.010 | 9.328 | 8.993 | 9.213 | 1,342,485 | +0.23(+2.55%) |
Oct 21, 2005 | 8.728 | 9.055 | 8.667 | 8.984 | 1,600,752 | +0.30(+3.45%) |
Oct 20, 2005 | 8.975 | 9.099 | 8.561 | 8.684 | 1,582,831 | -0.30(-3.34%) |
Oct 19, 2005 | 9.081 | 9.099 | 8.878 | 8.984 | 2,227,079 | -0.42(-4.50%) |
Oct 18, 2005 | 9.654 | 9.751 | 9.390 | 9.407 | 1,010,947 | -0.25(-2.56%) |
Oct 17, 2005 | 9.601 | 9.725 | 9.442 | 9.654 | 1,013,329 | +0.27(+2.91%) |
Oct 14, 2005 | 9.169 | 9.460 | 9.081 | 9.381 | 1,037,715 | -0.03(-0.28%) |
Oct 13, 2005 | 9.363 | 9.425 | 9.081 | 9.407 | 1,097,263 | -0.12(-1.30%) |
Oct 12, 2005 | 9.910 | 10.02 | 9.398 | 9.531 | 2,999,042 | -0.14(-1.46%) |
Oct 11, 2005 | 9.927 | 9.945 | 9.566 | 9.672 | 1,232,237 | -0.26(-2.58%) |
Oct 10, 2005 | 10.06 | 10.17 | 9.813 | 9.927 | 1,957,810 | +0.07(+0.72%) |
Oct 07, 2005 | 9.407 | 9.857 | 9.407 | 9.857 | 1,103,841 | +0.34(+3.61%) |
Oct 06, 2005 | 9.187 | 9.680 | 9.143 | 9.513 | 1,833,157 | +0.54(+5.99%) |
Oct 05, 2005 | 9.257 | 9.293 | 8.975 | 8.975 | 2,184,205 | -0.28(-3.05%) |
Oct 04, 2005 | 9.689 | 9.716 | 9.257 | 9.257 | 1,626,839 | -0.35(-3.67%) |
Oct 03, 2005 | 9.469 | 9.610 | 9.390 | 9.610 | 1,308,572 | -0.04(-0.37%) |
Sep 30, 2005 | 9.725 | 9.901 | 9.522 | 9.645 | 2,368,178 | -0.10(-1.00%) |
Sep 29, 2005 | 9.372 | 9.751 | 9.368 | 9.742 | 2,879,153 | +0.49(+5.34%) |
Sep 28, 2005 | 9.090 | 9.257 | 8.931 | 9.248 | 1,879,888 | +0.27(+3.05%) |
Sep 27, 2005 | 9.046 | 9.081 | 8.825 | 8.975 | 1,246,529 | -0.07(-0.78%) |
Sep 26, 2005 | 8.623 | 9.257 | 8.570 | 9.046 | 2,320,540 | +0.25(+2.81%) |
Sep 23, 2005 | 8.799 | 8.993 | 8.772 | 8.799 | 1,883,631 | -0.37(-4.04%) |
Sep 22, 2005 | 9.345 | 9.345 | 9.055 | 9.169 | 3,252,999 | -0.05(-0.57%) |
Sep 21, 2005 | 9.037 | 9.284 | 8.949 | 9.222 | 3,103,846 | +0.49(+5.66%) |
Sep 20, 2005 | 8.728 | 8.958 | 8.658 | 8.728 | 2,456,082 | +0.08(+0.92%) |
Sep 19, 2005 | 8.649 | 9.610 | 8.429 | 8.649 | 8,186,033 | -0.21(-2.39%) |
Sep 16, 2005 | 8.852 | 8.905 | 8.702 | 8.861 | 7,428,588 | +0.74(+9.12%) |
Sep 15, 2005 | 7.882 | 8.217 | 7.873 | 8.120 | 2,654,460 | +0.36(+4.66%) |
Sep 14, 2005 | 7.529 | 7.758 | 7.503 | 7.758 | 1,570,468 | +0.38(+5.14%) |
Sep 13, 2005 | 7.476 | 7.485 | 7.300 | 7.379 | 969,888 | -0.05(-0.71%) |
Sep 12, 2005 | 7.441 | 7.485 | 7.300 | 7.432 | 823,231 | +0.03(+0.36%) |
Sep 09, 2005 | 7.168 | 7.476 | 7.168 | 7.406 | 2,753,253 | +0.32(+4.48%) |
Sep 08, 2005 | 7.124 | 7.194 | 7.062 | 7.088 | 569,728 | +0.04(+0.50%) |
Sep 07, 2005 | 7.062 | 7.194 | 6.983 | 7.053 | 1,369,821 | -0.01(-0.12%) |
Sep 06, 2005 | 7.036 | 7.088 | 6.983 | 7.062 | 2,102,993 | +0.13(+1.91%) |
Sep 02, 2005 | 6.859 | 7.044 | 6.859 | 6.930 | 1,811,153 | +0.07(+1.03%) |