Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.00 | 11.08 | 10.90 | 10.92 | 295,222 | -0.06(-0.58%) |
Nov 29, 2005 | 11.03 | 11.10 | 10.98 | 10.99 | 406,761 | +0.00(+0.04%) |
Nov 28, 2005 | 11.05 | 11.20 | 10.96 | 10.98 | 701,509 | -0.15(-1.38%) |
Nov 25, 2005 | 11.04 | 11.14 | 10.97 | 11.13 | 533,963 | +0.42(+3.95%) |
Nov 23, 2005 | 10.68 | 10.77 | 10.59 | 10.71 | 458,022 | +0.04(+0.34%) |
Nov 22, 2005 | 10.52 | 10.74 | 10.48 | 10.68 | 750,397 | +0.16(+1.54%) |
Nov 21, 2005 | 10.37 | 10.52 | 10.33 | 10.51 | 451,852 | +0.24(+2.38%) |
Nov 18, 2005 | 10.31 | 10.34 | 10.27 | 10.27 | 467,040 | -0.04(-0.41%) |
Nov 17, 2005 | 10.26 | 10.33 | 10.26 | 10.31 | 210,737 | +0.06(+0.62%) |
Nov 16, 2005 | 10.23 | 10.29 | 10.22 | 10.25 | 166,122 | -0.00(-0.02%) |
Nov 15, 2005 | 10.24 | 10.26 | 10.18 | 10.25 | 249,183 | +0.01(+0.14%) |
Nov 14, 2005 | 10.27 | 10.28 | 10.18 | 10.24 | 217,382 | -0.08(-0.80%) |
Nov 11, 2005 | 10.26 | 10.32 | 10.24 | 10.32 | 156,629 | +0.06(+0.55%) |
Nov 10, 2005 | 10.21 | 10.32 | 10.18 | 10.26 | 420,051 | +0.08(+0.74%) |
Nov 09, 2005 | 9.974 | 10.19 | 9.963 | 10.18 | 881,396 | +0.19(+1.88%) |
Nov 08, 2005 | 9.957 | 10.02 | 9.930 | 9.997 | 335,566 | -0.01(-0.11%) |
Nov 07, 2005 | 9.961 | 10.03 | 9.942 | 10.01 | 180,835 | +0.04(+0.42%) |
Nov 04, 2005 | 9.940 | 9.997 | 9.904 | 9.966 | 228,299 | +0.03(+0.28%) |
Nov 03, 2005 | 10.01 | 10.01 | 9.902 | 9.938 | 306,613 | -0.05(-0.55%) |
Nov 02, 2005 | 9.959 | 10.01 | 9.936 | 9.993 | 263,422 | +0.01(+0.13%) |
Nov 01, 2005 | 9.953 | 10.01 | 9.898 | 9.980 | 210,737 | +0.01(+0.13%) |
Oct 31, 2005 | 9.936 | 10.03 | 9.936 | 9.968 | 226,875 | +0.06(+0.57%) |
Oct 28, 2005 | 9.919 | 9.926 | 9.860 | 9.911 | 415,305 | -0.00(-0.04%) |
Oct 27, 2005 | 9.934 | 9.991 | 9.852 | 9.915 | 268,643 | +0.01(+0.09%) |
Oct 26, 2005 | 9.862 | 9.951 | 9.854 | 9.907 | 205,042 | +0.06(+0.60%) |
Oct 25, 2005 | 9.902 | 9.930 | 9.818 | 9.848 | 238,266 | -0.02(-0.17%) |
Oct 24, 2005 | 9.923 | 9.923 | 9.797 | 9.864 | 499,315 | -0.03(-0.32%) |
Oct 21, 2005 | 9.959 | 9.995 | 9.896 | 9.896 | 320,378 | -0.11(-1.10%) |
Oct 20, 2005 | 10.13 | 10.13 | 9.966 | 10.01 | 617,499 | -0.12(-1.19%) |
Oct 19, 2005 | 10.08 | 10.15 | 10.04 | 10.13 | 458,497 | +0.05(+0.46%) |
Oct 18, 2005 | 10.04 | 10.16 | 9.987 | 10.08 | 262,947 | -0.03(-0.31%) |
Oct 17, 2005 | 10.18 | 10.20 | 10.02 | 10.11 | 360,722 | -0.01(-0.10%) |
Oct 14, 2005 | 10.15 | 10.15 | 10.06 | 10.12 | 287,153 | -0.03(-0.27%) |
Oct 13, 2005 | 10.08 | 10.17 | 9.938 | 10.15 | 496,467 | +0.01(+0.08%) |
Oct 12, 2005 | 10.22 | 10.26 | 10.10 | 10.14 | 381,606 | +0.01(+0.06%) |
Oct 11, 2005 | 10.20 | 10.22 | 10.10 | 10.13 | 322,751 | -0.09(-0.93%) |
Oct 10, 2005 | 10.22 | 10.29 | 10.19 | 10.23 | 95,401 | +0.01(+0.08%) |
Oct 07, 2005 | 10.20 | 10.26 | 10.20 | 10.22 | 201,719 | +0.04(+0.39%) |
Oct 06, 2005 | 10.30 | 10.30 | 10.10 | 10.18 | 443,308 | -0.07(-0.72%) |
Oct 05, 2005 | 10.39 | 10.39 | 10.23 | 10.25 | 1,251,611 | -0.16(-1.54%) |
Oct 04, 2005 | 10.38 | 10.41 | 10.35 | 10.41 | 1,166,177 | -0.03(-0.30%) |
Oct 03, 2005 | 10.41 | 10.48 | 10.35 | 10.45 | 223,552 | +0.05(+0.53%) |
Sep 30, 2005 | 10.42 | 10.49 | 10.36 | 10.39 | 379,233 | +0.04(+0.37%) |
Sep 29, 2005 | 10.33 | 10.43 | 10.28 | 10.35 | 320,378 | +0.03(+0.27%) |
Sep 28, 2005 | 10.56 | 10.56 | 10.31 | 10.33 | 375,435 | -0.19(-1.76%) |
Sep 27, 2005 | 10.24 | 10.51 | 10.23 | 10.51 | 664,013 | +0.23(+2.23%) |
Sep 26, 2005 | 10.20 | 10.31 | 10.18 | 10.28 | 199,346 | +0.07(+0.72%) |
Sep 23, 2005 | 10.21 | 10.25 | 10.14 | 10.21 | 250,132 | +0.03(+0.33%) |
Sep 22, 2005 | 10.16 | 10.24 | 10.15 | 10.17 | 355,975 | +0.01(+0.12%) |
Sep 21, 2005 | 10.20 | 10.21 | 10.14 | 10.16 | 450,902 | -0.02(-0.21%) |
Sep 20, 2005 | 10.22 | 10.29 | 10.17 | 10.18 | 310,885 | -0.02(-0.16%) |
Sep 19, 2005 | 10.11 | 10.22 | 10.11 | 10.20 | 380,182 | +0.09(+0.85%) |
Sep 16, 2005 | 10.05 | 10.13 | 10.05 | 10.11 | 406,287 | +0.11(+1.09%) |
Sep 15, 2005 | 10.02 | 10.02 | 9.915 | 10.00 | 1,787,474 | -0.04(-0.44%) |
Sep 14, 2005 | 10.06 | 10.12 | 10.03 | 10.05 | 1,751,401 | -0.01(-0.15%) |
Sep 13, 2005 | 10.01 | 10.08 | 10.01 | 10.06 | 1,738,586 | +0.03(+0.32%) |
Sep 12, 2005 | 10.04 | 10.04 | 9.976 | 10.03 | 2,462,879 | -0.05(-0.46%) |
Sep 09, 2005 | 10.11 | 10.14 | 10.06 | 10.08 | 1,898,538 | +0.05(+0.48%) |
Sep 08, 2005 | 10.08 | 10.10 | 10.02 | 10.03 | 1,654,101 | -0.04(-0.42%) |
Sep 07, 2005 | 10.04 | 10.10 | 10.03 | 10.07 | 2,048,997 | +0.02(+0.21%) |
Sep 06, 2005 | 10.03 | 10.09 | 10.01 | 10.05 | 1,674,985 | +0.02(+0.23%) |
Sep 02, 2005 | 9.982 | 10.06 | 9.970 | 10.03 | 1,543,511 | -0.03(-0.33%) |