Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.69 | 10.73 | 10.62 | 10.63 | 9,804,312 | -0.16(-1.44%) |
Nov 29, 2005 | 10.73 | 10.82 | 10.72 | 10.78 | 15,301,983 | +0.03(+0.29%) |
Nov 28, 2005 | 10.82 | 10.84 | 10.74 | 10.75 | 9,271,305 | -0.14(-1.26%) |
Nov 25, 2005 | 10.91 | 10.92 | 10.83 | 10.89 | 5,539,772 | +0.04(+0.34%) |
Nov 23, 2005 | 10.79 | 10.93 | 10.78 | 10.85 | 15,831,455 | +0.09(+0.81%) |
Nov 22, 2005 | 10.77 | 10.80 | 10.72 | 10.77 | 16,863,082 | -0.08(-0.75%) |
Nov 21, 2005 | 10.85 | 10.87 | 10.78 | 10.85 | 8,850,780 | +0.06(+0.52%) |
Nov 18, 2005 | 10.83 | 10.84 | 10.71 | 10.79 | 12,958,005 | +0.06(+0.58%) |
Nov 17, 2005 | 10.60 | 10.77 | 10.60 | 10.73 | 18,403,292 | +0.20(+1.89%) |
Nov 16, 2005 | 10.57 | 10.60 | 10.49 | 10.53 | 10,949,707 | -0.07(-0.65%) |
Nov 15, 2005 | 10.69 | 10.69 | 10.57 | 10.60 | 11,151,212 | -0.17(-1.62%) |
Nov 14, 2005 | 10.73 | 10.82 | 10.73 | 10.77 | 14,796,775 | +0.08(+0.76%) |
Nov 11, 2005 | 10.66 | 10.72 | 10.64 | 10.69 | 8,244,337 | +0.04(+0.35%) |
Nov 10, 2005 | 10.58 | 10.67 | 10.53 | 10.65 | 11,340,022 | +0.05(+0.47%) |
Nov 09, 2005 | 10.63 | 10.64 | 10.54 | 10.60 | 13,236,962 | -0.02(-0.23%) |
Nov 08, 2005 | 10.57 | 10.69 | 10.55 | 10.63 | 16,643,419 | +0.02(+0.23%) |
Nov 07, 2005 | 10.69 | 10.67 | 10.56 | 10.60 | 16,545,720 | -0.07(-0.70%) |
Nov 04, 2005 | 10.76 | 10.81 | 10.60 | 10.68 | 19,449,540 | -0.12(-1.09%) |
Nov 03, 2005 | 10.77 | 10.85 | 10.74 | 10.80 | 38,104,472 | +0.10(+0.93%) |
Nov 02, 2005 | 10.54 | 10.75 | 10.52 | 10.70 | 26,048,418 | +0.16(+1.54%) |
Nov 01, 2005 | 10.49 | 10.63 | 10.47 | 10.54 | 40,804,216 | +0.07(+0.65%) |
Oct 31, 2005 | 10.19 | 10.52 | 10.17 | 10.47 | 42,196,912 | +0.33(+3.25%) |
Oct 28, 2005 | 10.10 | 10.14 | 10.02 | 10.14 | 17,349,490 | +0.16(+1.62%) |
Oct 27, 2005 | 10.11 | 10.12 | 9.970 | 9.976 | 11,103,005 | -0.11(-1.11%) |
Oct 26, 2005 | 10.10 | 10.19 | 10.08 | 10.09 | 7,684,977 | -0.05(-0.49%) |
Oct 25, 2005 | 10.13 | 10.22 | 10.09 | 10.14 | 13,421,915 | +0.07(+0.74%) |
Oct 24, 2005 | 10.00 | 10.08 | 9.988 | 10.06 | 14,243,039 | +0.05(+0.50%) |
Oct 21, 2005 | 10.05 | 10.08 | 9.938 | 10.01 | 26,220,838 | +0.12(+1.19%) |
Oct 20, 2005 | 9.982 | 10.06 | 9.839 | 9.895 | 68,700,080 | -0.72(-6.74%) |
Oct 19, 2005 | 10.35 | 10.69 | 10.35 | 10.61 | 26,651,004 | +0.11(+1.07%) |
Oct 18, 2005 | 10.49 | 10.55 | 10.45 | 10.50 | 12,816,116 | -0.06(-0.59%) |
Oct 17, 2005 | 10.58 | 10.62 | 10.51 | 10.56 | 19,996,368 | +0.02(+0.18%) |
Oct 14, 2005 | 10.50 | 10.57 | 10.47 | 10.54 | 13,202,092 | +0.08(+0.77%) |
Oct 13, 2005 | 10.32 | 10.49 | 10.31 | 10.46 | 9,039,912 | -0.01(-0.06%) |
Oct 12, 2005 | 10.52 | 10.60 | 10.44 | 10.47 | 12,989,018 | -0.05(-0.47%) |
Oct 11, 2005 | 10.51 | 10.60 | 10.45 | 10.52 | 38,271,268 | +0.05(+0.48%) |
Oct 10, 2005 | 10.44 | 10.47 | 10.34 | 10.47 | 9,866,981 | +0.03(+0.30%) |
Oct 07, 2005 | 10.47 | 10.49 | 10.37 | 10.44 | 8,465,286 | -0.02(-0.24%) |
Oct 06, 2005 | 10.41 | 10.54 | 10.41 | 10.46 | 11,697,395 | +0.06(+0.54%) |
Oct 05, 2005 | 10.56 | 10.58 | 10.41 | 10.41 | 11,117,306 | -0.17(-1.59%) |
Oct 04, 2005 | 10.62 | 10.72 | 10.52 | 10.57 | 13,895,628 | -0.02(-0.18%) |
Oct 03, 2005 | 10.52 | 10.64 | 10.52 | 10.59 | 20,544,800 | +0.07(+0.65%) |
Sep 30, 2005 | 10.31 | 10.55 | 10.31 | 10.52 | 32,327,522 | +0.28(+2.73%) |
Sep 29, 2005 | 10.11 | 10.26 | 10.08 | 10.24 | 12,039,664 | +0.09(+0.86%) |
Sep 28, 2005 | 10.16 | 10.17 | 10.08 | 10.16 | 14,415,298 | +0.01(+0.06%) |
Sep 27, 2005 | 10.19 | 10.22 | 10.11 | 10.15 | 20,461,564 | -0.18(-1.75%) |
Sep 26, 2005 | 10.18 | 10.33 | 10.17 | 10.33 | 15,420,411 | +0.19(+1.84%) |
Sep 23, 2005 | 10.14 | 10.16 | 10.02 | 10.14 | 15,052,754 | -0.04(-0.37%) |
Sep 22, 2005 | 10.13 | 10.20 | 10.11 | 10.18 | 13,688,982 | +0.01(+0.06%) |
Sep 21, 2005 | 10.23 | 10.26 | 10.14 | 10.17 | 15,091,801 | -0.05(-0.49%) |
Sep 20, 2005 | 10.22 | 10.36 | 10.21 | 10.22 | 13,955,565 | -0.03(-0.30%) |
Sep 19, 2005 | 10.24 | 10.28 | 10.21 | 10.26 | 9,709,505 | -0.08(-0.78%) |
Sep 16, 2005 | 10.34 | 10.34 | 10.24 | 10.34 | 11,803,129 | +0.00(+0.00%) |
Sep 15, 2005 | 10.37 | 10.41 | 10.32 | 10.34 | 9,988,623 | -0.11(-1.01%) |
Sep 14, 2005 | 10.42 | 10.50 | 10.41 | 10.44 | 22,051,426 | -0.02(-0.18%) |
Sep 13, 2005 | 10.41 | 10.50 | 10.35 | 10.46 | 50,750,740 | +0.46(+4.60%) |
Sep 12, 2005 | 9.951 | 10.01 | 9.932 | 10.00 | 11,319,775 | -0.09(-0.86%) |
Sep 09, 2005 | 10.02 | 10.13 | 10.02 | 10.09 | 14,371,591 | +0.17(+1.76%) |
Sep 08, 2005 | 9.970 | 9.988 | 9.895 | 9.914 | 11,399,959 | -0.12(-1.18%) |
Sep 07, 2005 | 9.988 | 10.04 | 9.932 | 10.03 | 11,864,995 | -0.02(-0.19%) |
Sep 06, 2005 | 10.05 | 10.05 | 9.945 | 10.05 | 10,366,404 | +0.16(+1.64%) |
Sep 02, 2005 | 9.864 | 9.938 | 9.833 | 9.889 | 6,096,722 | +0.02(+0.19%) |