Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.67 | 10.68 | 10.44 | 10.44 | 5,072,287 | -0.16(-1.48%) |
Nov 29, 2005 | 10.68 | 10.75 | 10.60 | 10.60 | 3,623,010 | -0.02(-0.14%) |
Nov 28, 2005 | 10.76 | 10.74 | 10.59 | 10.61 | 4,093,616 | -0.14(-1.33%) |
Nov 25, 2005 | 10.70 | 10.76 | 10.65 | 10.76 | 1,173,605 | +0.09(+0.82%) |
Nov 23, 2005 | 10.57 | 10.70 | 10.51 | 10.67 | 4,519,489 | +0.02(+0.19%) |
Nov 22, 2005 | 10.67 | 10.71 | 10.54 | 10.65 | 4,953,362 | -0.02(-0.17%) |
Nov 21, 2005 | 10.65 | 10.71 | 10.58 | 10.67 | 4,805,344 | +0.01(+0.13%) |
Nov 18, 2005 | 10.60 | 10.71 | 10.49 | 10.65 | 3,849,221 | +0.06(+0.52%) |
Nov 17, 2005 | 10.55 | 10.78 | 10.55 | 10.60 | 6,580,480 | +0.13(+1.19%) |
Nov 16, 2005 | 10.30 | 10.54 | 10.26 | 10.47 | 6,465,920 | +0.21(+2.04%) |
Nov 15, 2005 | 10.27 | 10.41 | 10.20 | 10.26 | 3,857,222 | -0.01(-0.11%) |
Nov 14, 2005 | 10.32 | 10.33 | 10.24 | 10.27 | 3,805,942 | -0.05(-0.49%) |
Nov 11, 2005 | 10.50 | 10.51 | 10.30 | 10.32 | 5,148,660 | -0.17(-1.61%) |
Nov 10, 2005 | 10.57 | 10.58 | 10.36 | 10.49 | 9,314,286 | -0.06(-0.56%) |
Nov 09, 2005 | 10.42 | 10.60 | 10.37 | 10.55 | 6,851,424 | +0.14(+1.32%) |
Nov 08, 2005 | 10.28 | 10.42 | 10.24 | 10.42 | 6,314,264 | +0.13(+1.28%) |
Nov 07, 2005 | 10.35 | 10.37 | 10.19 | 10.28 | 6,649,216 | -0.07(-0.66%) |
Nov 04, 2005 | 10.39 | 10.44 | 10.29 | 10.35 | 5,191,575 | -0.01(-0.07%) |
Nov 03, 2005 | 10.23 | 10.56 | 10.11 | 10.36 | 8,796,038 | -0.02(-0.21%) |
Nov 02, 2005 | 10.33 | 10.39 | 10.14 | 10.38 | 10,431,156 | +0.07(+0.68%) |
Nov 01, 2005 | 10.45 | 10.45 | 10.29 | 10.31 | 7,325,667 | -0.15(-1.42%) |
Oct 31, 2005 | 10.31 | 10.51 | 10.30 | 10.46 | 7,262,022 | +0.10(+0.98%) |
Oct 28, 2005 | 10.22 | 10.39 | 10.19 | 10.36 | 6,518,654 | +0.14(+1.36%) |
Oct 27, 2005 | 10.46 | 10.46 | 10.22 | 10.22 | 7,008,172 | -0.23(-2.20%) |
Oct 26, 2005 | 10.62 | 10.62 | 10.43 | 10.45 | 5,913,849 | -0.17(-1.62%) |
Oct 25, 2005 | 10.63 | 10.69 | 10.51 | 10.62 | 7,019,809 | -0.01(-0.05%) |
Oct 24, 2005 | 10.45 | 10.65 | 10.43 | 10.63 | 9,497,582 | +0.21(+1.99%) |
Oct 21, 2005 | 10.31 | 10.44 | 10.26 | 10.42 | 10,620,999 | +0.13(+1.26%) |
Oct 20, 2005 | 10.59 | 10.62 | 10.21 | 10.29 | 9,708,518 | -0.31(-2.89%) |
Oct 19, 2005 | 10.52 | 10.62 | 10.38 | 10.60 | 10,389,697 | -0.03(-0.31%) |
Oct 18, 2005 | 10.86 | 10.88 | 10.52 | 10.63 | 7,654,073 | -0.24(-2.19%) |
Oct 17, 2005 | 10.83 | 11.02 | 10.83 | 10.87 | 8,819,313 | +0.12(+1.14%) |
Oct 14, 2005 | 10.70 | 10.77 | 10.62 | 10.74 | 7,447,501 | +0.07(+0.67%) |
Oct 13, 2005 | 10.90 | 10.93 | 10.64 | 10.67 | 11,584,032 | -0.29(-2.67%) |
Oct 12, 2005 | 10.96 | 11.08 | 10.86 | 10.97 | 8,509,092 | -0.04(-0.40%) |
Oct 11, 2005 | 10.89 | 11.05 | 10.89 | 11.01 | 6,543,021 | +0.17(+1.56%) |
Oct 10, 2005 | 11.09 | 11.12 | 10.81 | 10.84 | 5,059,558 | -0.23(-2.05%) |
Oct 07, 2005 | 11.02 | 11.17 | 11.00 | 11.07 | 5,386,509 | +0.02(+0.15%) |
Oct 06, 2005 | 11.20 | 11.24 | 10.82 | 11.05 | 13,629,385 | -0.14(-1.25%) |
Oct 05, 2005 | 11.61 | 11.62 | 11.19 | 11.19 | 7,560,242 | -0.50(-4.29%) |
Oct 04, 2005 | 11.95 | 11.96 | 11.69 | 11.69 | 4,753,701 | -0.20(-1.68%) |
Oct 03, 2005 | 11.84 | 11.95 | 11.80 | 11.89 | 6,754,684 | +0.05(+0.42%) |
Sep 30, 2005 | 11.85 | 11.94 | 11.83 | 11.84 | 6,021,863 | -0.02(-0.15%) |
Sep 29, 2005 | 11.81 | 11.90 | 11.74 | 11.86 | 5,419,968 | +0.05(+0.40%) |
Sep 28, 2005 | 11.63 | 11.83 | 11.62 | 11.81 | 5,276,677 | +0.18(+1.57%) |
Sep 27, 2005 | 11.48 | 11.64 | 11.47 | 11.63 | 4,209,267 | +0.12(+1.07%) |
Sep 26, 2005 | 11.54 | 11.61 | 11.49 | 11.51 | 6,093,145 | -0.02(-0.18%) |
Sep 23, 2005 | 11.53 | 11.59 | 11.41 | 11.53 | 6,107,329 | +0.01(+0.07%) |
Sep 22, 2005 | 11.44 | 11.54 | 11.37 | 11.52 | 5,241,399 | -0.01(-0.10%) |
Sep 21, 2005 | 11.65 | 11.68 | 11.47 | 11.53 | 8,574,918 | -0.12(-1.05%) |
Sep 20, 2005 | 11.63 | 11.79 | 11.62 | 11.65 | 14,502,588 | +0.11(+0.98%) |
Sep 19, 2005 | 11.55 | 11.58 | 11.49 | 11.54 | 9,580,502 | +0.19(+1.67%) |
Sep 16, 2005 | 11.27 | 11.35 | 11.18 | 11.35 | 7,707,170 | +0.14(+1.25%) |
Sep 15, 2005 | 11.05 | 11.21 | 11.05 | 11.21 | 4,672,963 | +0.18(+1.63%) |
Sep 14, 2005 | 11.00 | 11.09 | 10.97 | 11.03 | 11,324,362 | +0.11(+1.01%) |
Sep 13, 2005 | 10.98 | 11.01 | 10.92 | 10.92 | 3,435,349 | -0.06(-0.53%) |
Sep 12, 2005 | 11.04 | 11.11 | 10.93 | 10.98 | 5,580,352 | -0.13(-1.15%) |
Sep 09, 2005 | 10.97 | 11.13 | 10.97 | 11.11 | 4,005,604 | +0.14(+1.28%) |
Sep 08, 2005 | 11.00 | 11.05 | 10.95 | 10.97 | 4,105,254 | -0.01(-0.05%) |
Sep 07, 2005 | 10.99 | 11.00 | 10.87 | 10.97 | 4,716,605 | -0.01(-0.11%) |
Sep 06, 2005 | 10.92 | 11.03 | 10.88 | 10.98 | 8,616,014 | +0.23(+2.17%) |
Sep 02, 2005 | 10.73 | 10.84 | 10.70 | 10.75 | 4,184,900 | -0.12(-1.06%) |