Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.01 | 11.08 | 10.91 | 10.91 | 4,920,705 | -0.12(-1.07%) |
Nov 29, 2005 | 10.87 | 11.05 | 10.85 | 11.03 | 1,857,399 | +0.21(+1.95%) |
Nov 28, 2005 | 11.04 | 11.04 | 10.79 | 10.82 | 2,101,169 | -0.20(-1.79%) |
Nov 25, 2005 | 11.02 | 11.02 | 10.96 | 11.02 | 442,237 | -0.03(-0.25%) |
Nov 23, 2005 | 11.07 | 11.13 | 11.02 | 11.04 | 1,907,447 | -0.03(-0.25%) |
Nov 22, 2005 | 10.99 | 11.19 | 10.96 | 11.07 | 3,933,113 | +0.13(+1.19%) |
Nov 21, 2005 | 10.87 | 10.94 | 10.76 | 10.94 | 2,476,100 | +0.09(+0.83%) |
Nov 18, 2005 | 10.81 | 10.89 | 10.74 | 10.85 | 3,048,637 | +0.09(+0.86%) |
Nov 17, 2005 | 10.57 | 10.78 | 10.57 | 10.76 | 4,925,883 | +0.24(+2.25%) |
Nov 16, 2005 | 10.52 | 10.55 | 10.50 | 10.52 | 1,737,455 | +0.02(+0.15%) |
Nov 15, 2005 | 10.57 | 10.60 | 10.48 | 10.51 | 2,118,858 | -0.06(-0.57%) |
Nov 14, 2005 | 10.53 | 10.58 | 10.48 | 10.57 | 2,057,161 | +0.07(+0.66%) |
Nov 11, 2005 | 10.44 | 10.51 | 10.41 | 10.50 | 1,369,427 | +0.07(+0.64%) |
Nov 10, 2005 | 10.39 | 10.43 | 10.34 | 10.43 | 1,810,371 | +0.06(+0.56%) |
Nov 09, 2005 | 10.32 | 10.39 | 10.28 | 10.37 | 1,564,443 | -0.02(-0.18%) |
Nov 08, 2005 | 10.41 | 10.43 | 10.33 | 10.39 | 1,665,834 | -0.04(-0.38%) |
Nov 07, 2005 | 10.46 | 10.49 | 10.38 | 10.43 | 1,987,697 | +0.01(+0.09%) |
Nov 04, 2005 | 10.40 | 10.51 | 10.35 | 10.42 | 4,061,254 | +0.02(+0.18%) |
Nov 03, 2005 | 10.48 | 10.61 | 10.34 | 10.40 | 6,486,875 | +0.20(+2.00%) |
Nov 02, 2005 | 10.27 | 10.30 | 10.11 | 10.20 | 7,688,036 | +0.23(+2.33%) |
Nov 01, 2005 | 9.936 | 9.987 | 9.871 | 9.966 | 4,697,645 | -0.00(-0.05%) |
Oct 31, 2005 | 9.966 | 9.999 | 9.746 | 9.971 | 9,626,980 | -0.23(-2.23%) |
Oct 28, 2005 | 10.17 | 10.23 | 10.12 | 10.20 | 3,025,338 | +0.06(+0.62%) |
Oct 27, 2005 | 10.21 | 10.26 | 10.14 | 10.14 | 2,758,270 | -0.07(-0.68%) |
Oct 26, 2005 | 10.24 | 10.30 | 10.15 | 10.21 | 3,354,104 | -0.03(-0.29%) |
Oct 25, 2005 | 10.29 | 10.35 | 10.14 | 10.24 | 2,513,205 | -0.06(-0.54%) |
Oct 24, 2005 | 10.24 | 10.39 | 10.24 | 10.29 | 1,923,411 | +0.10(+0.93%) |
Oct 21, 2005 | 10.18 | 10.24 | 10.14 | 10.20 | 1,871,637 | +0.03(+0.32%) |
Oct 20, 2005 | 10.26 | 10.33 | 10.13 | 10.16 | 2,666,371 | -0.18(-1.73%) |
Oct 19, 2005 | 10.33 | 10.37 | 10.16 | 10.34 | 1,885,443 | +0.01(+0.09%) |
Oct 18, 2005 | 10.36 | 10.38 | 10.31 | 10.33 | 1,822,883 | -0.03(-0.29%) |
Oct 17, 2005 | 10.35 | 10.57 | 10.35 | 10.36 | 2,931,282 | +0.09(+0.86%) |
Oct 14, 2005 | 10.20 | 10.29 | 10.12 | 10.27 | 2,177,104 | +0.08(+0.75%) |
Oct 13, 2005 | 10.20 | 10.27 | 10.10 | 10.20 | 2,014,447 | -0.00(-0.05%) |
Oct 12, 2005 | 10.22 | 10.33 | 10.15 | 10.20 | 2,588,709 | -0.04(-0.38%) |
Oct 11, 2005 | 10.31 | 10.38 | 10.19 | 10.24 | 3,255,302 | -0.12(-1.16%) |
Oct 10, 2005 | 10.35 | 10.42 | 10.27 | 10.36 | 1,620,532 | +0.02(+0.18%) |
Oct 07, 2005 | 10.43 | 10.53 | 10.33 | 10.34 | 2,564,979 | -0.04(-0.38%) |
Oct 06, 2005 | 10.40 | 10.40 | 10.23 | 10.38 | 4,399,943 | +0.01(+0.11%) |
Oct 05, 2005 | 10.59 | 10.62 | 10.37 | 10.37 | 1,952,750 | -0.22(-2.10%) |
Oct 04, 2005 | 10.63 | 10.71 | 10.59 | 10.59 | 1,364,250 | -0.01(-0.11%) |
Oct 03, 2005 | 10.71 | 10.77 | 10.60 | 10.61 | 2,694,415 | -0.04(-0.41%) |
Sep 30, 2005 | 10.49 | 10.69 | 10.47 | 10.65 | 1,959,221 | +0.13(+1.21%) |
Sep 29, 2005 | 10.48 | 10.54 | 10.40 | 10.52 | 1,350,875 | +0.02(+0.22%) |
Sep 28, 2005 | 10.57 | 10.61 | 10.45 | 10.50 | 1,342,677 | -0.03(-0.29%) |
Sep 27, 2005 | 10.51 | 10.61 | 10.38 | 10.53 | 2,032,137 | -0.01(-0.13%) |
Sep 26, 2005 | 10.56 | 10.56 | 10.36 | 10.54 | 3,232,435 | +0.03(+0.29%) |
Sep 23, 2005 | 10.51 | 10.68 | 10.51 | 10.51 | 2,646,524 | -0.10(-0.92%) |
Sep 22, 2005 | 10.52 | 10.66 | 10.44 | 10.61 | 1,872,931 | +0.12(+1.15%) |
Sep 21, 2005 | 10.80 | 10.80 | 10.45 | 10.49 | 2,989,096 | -0.34(-3.13%) |
Sep 20, 2005 | 10.88 | 10.97 | 10.82 | 10.83 | 1,838,846 | -0.05(-0.47%) |
Sep 19, 2005 | 10.84 | 10.94 | 10.84 | 10.88 | 2,084,774 | +0.05(+0.43%) |
Sep 16, 2005 | 10.86 | 10.90 | 10.83 | 10.83 | 2,233,625 | -0.00(-0.04%) |
Sep 15, 2005 | 10.82 | 10.89 | 10.82 | 10.84 | 1,429,830 | +0.01(+0.13%) |
Sep 14, 2005 | 10.92 | 10.95 | 10.66 | 10.82 | 2,403,185 | -0.09(-0.83%) |
Sep 13, 2005 | 10.94 | 10.96 | 10.89 | 10.91 | 2,454,528 | -0.03(-0.23%) |
Sep 12, 2005 | 10.95 | 10.98 | 10.90 | 10.94 | 2,504,576 | -0.01(-0.08%) |
Sep 09, 2005 | 10.87 | 11.08 | 10.86 | 10.95 | 2,150,354 | +0.12(+1.09%) |
Sep 08, 2005 | 10.84 | 10.92 | 10.81 | 10.83 | 1,957,927 | -0.02(-0.21%) |
Sep 07, 2005 | 10.72 | 10.91 | 10.69 | 10.85 | 2,906,258 | +0.13(+1.21%) |
Sep 06, 2005 | 10.71 | 10.75 | 10.67 | 10.72 | 2,522,266 | +0.01(+0.13%) |
Sep 02, 2005 | 10.65 | 10.77 | 10.65 | 10.71 | 3,227,689 | +0.12(+1.09%) |