Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.58 | 10.90 | 10.50 | 10.66 | 3,854,305 | +0.18(+1.69%) |
Nov 29, 2005 | 10.52 | 10.59 | 10.46 | 10.49 | 2,230,584 | -0.10(-0.98%) |
Nov 28, 2005 | 10.63 | 10.73 | 10.51 | 10.59 | 3,279,147 | +0.12(+1.13%) |
Nov 25, 2005 | 10.04 | 10.47 | 10.02 | 10.47 | 2,574,053 | +0.59(+5.97%) |
Nov 23, 2005 | 9.853 | 9.949 | 9.669 | 9.883 | 1,831,564 | +0.07(+0.68%) |
Nov 22, 2005 | 9.949 | 9.949 | 9.772 | 9.816 | 3,770,843 | -0.35(-3.41%) |
Nov 21, 2005 | 10.10 | 10.21 | 10.07 | 10.16 | 1,980,739 | +0.02(+0.22%) |
Nov 18, 2005 | 10.14 | 10.18 | 10.06 | 10.14 | 1,447,583 | +0.04(+0.44%) |
Nov 17, 2005 | 9.934 | 10.10 | 9.816 | 10.10 | 2,484,900 | +0.16(+1.63%) |
Nov 16, 2005 | 9.919 | 9.986 | 9.890 | 9.934 | 2,250,637 | +0.01(+0.15%) |
Nov 15, 2005 | 9.860 | 10.09 | 9.853 | 9.919 | 1,909,606 | -0.16(-1.54%) |
Nov 14, 2005 | 10.17 | 10.19 | 10.04 | 10.07 | 1,573,860 | -0.21(-2.08%) |
Nov 11, 2005 | 10.25 | 10.32 | 10.21 | 10.29 | 2,762,114 | +0.17(+1.68%) |
Nov 10, 2005 | 10.09 | 10.16 | 9.979 | 10.12 | 2,633,398 | -0.04(-0.44%) |
Nov 09, 2005 | 9.964 | 10.24 | 9.927 | 10.16 | 3,503,926 | +0.35(+3.53%) |
Nov 08, 2005 | 9.683 | 9.838 | 9.528 | 9.816 | 5,523,280 | +0.14(+1.45%) |
Nov 07, 2005 | 9.624 | 9.683 | 9.587 | 9.676 | 2,369,597 | +0.04(+0.38%) |
Nov 04, 2005 | 9.912 | 9.919 | 9.602 | 9.639 | 3,822,465 | -0.27(-2.76%) |
Nov 03, 2005 | 9.587 | 10.10 | 9.565 | 9.912 | 8,573,313 | +0.38(+4.03%) |
Nov 02, 2005 | 9.285 | 9.565 | 9.255 | 9.528 | 2,823,762 | +0.19(+2.06%) |
Nov 01, 2005 | 9.344 | 9.373 | 9.270 | 9.336 | 2,412,548 | -0.07(-0.78%) |
Oct 31, 2005 | 9.240 | 9.440 | 9.233 | 9.410 | 3,774,637 | +0.57(+6.43%) |
Oct 28, 2005 | 8.643 | 8.849 | 8.635 | 8.842 | 3,273,321 | +0.43(+5.09%) |
Oct 27, 2005 | 8.561 | 8.628 | 8.414 | 8.414 | 2,341,009 | -0.15(-1.72%) |
Oct 26, 2005 | 8.532 | 8.621 | 8.495 | 8.561 | 2,591,396 | +0.13(+1.49%) |
Oct 25, 2005 | 8.525 | 8.709 | 8.370 | 8.436 | 3,492,003 | -0.27(-3.05%) |
Oct 24, 2005 | 8.517 | 8.709 | 8.495 | 8.702 | 2,470,809 | +0.24(+2.79%) |
Oct 21, 2005 | 8.421 | 8.525 | 8.384 | 8.466 | 2,956,001 | +0.35(+4.27%) |
Oct 20, 2005 | 8.266 | 8.303 | 8.082 | 8.119 | 2,945,704 | -0.01(-0.09%) |
Oct 19, 2005 | 7.897 | 8.163 | 7.823 | 8.126 | 5,878,808 | +0.06(+0.73%) |
Oct 18, 2005 | 8.119 | 8.185 | 8.023 | 8.067 | 2,866,442 | -0.12(-1.44%) |
Oct 17, 2005 | 8.222 | 8.296 | 8.104 | 8.185 | 4,979,827 | -0.23(-2.72%) |
Oct 14, 2005 | 8.532 | 8.569 | 8.167 | 8.414 | 8,270,220 | -0.06(-0.70%) |
Oct 13, 2005 | 8.362 | 8.561 | 8.333 | 8.473 | 1,834,544 | +0.07(+0.79%) |
Oct 12, 2005 | 8.635 | 8.694 | 8.303 | 8.406 | 5,541,978 | -0.44(-4.92%) |
Oct 11, 2005 | 9.373 | 9.373 | 8.687 | 8.842 | 7,206,211 | -0.41(-4.39%) |
Oct 10, 2005 | 9.395 | 9.410 | 9.226 | 9.248 | 1,268,464 | -0.05(-0.56%) |
Oct 07, 2005 | 9.174 | 9.307 | 9.226 | 9.300 | 2,958,711 | +0.21(+2.36%) |
Oct 06, 2005 | 9.189 | 9.277 | 9.063 | 9.085 | 2,910,883 | -0.09(-0.97%) |
Oct 05, 2005 | 9.373 | 9.373 | 9.122 | 9.174 | 4,137,481 | +0.10(+1.06%) |
Oct 04, 2005 | 9.263 | 9.300 | 9.078 | 9.078 | 4,029,359 | -0.18(-1.99%) |
Oct 03, 2005 | 9.395 | 9.469 | 9.248 | 9.263 | 3,883,571 | -0.30(-3.16%) |
Sep 30, 2005 | 9.595 | 9.669 | 9.528 | 9.565 | 2,800,187 | +0.02(+0.23%) |
Sep 29, 2005 | 9.447 | 9.595 | 9.447 | 9.543 | 3,744,151 | +0.36(+3.94%) |
Sep 28, 2005 | 9.292 | 9.292 | 9.152 | 9.181 | 3,785,882 | -0.13(-1.43%) |
Sep 27, 2005 | 9.226 | 9.373 | 9.189 | 9.314 | 2,221,100 | +0.13(+1.45%) |
Sep 26, 2005 | 9.130 | 9.300 | 9.078 | 9.181 | 1,734,417 | +0.14(+1.55%) |
Sep 23, 2005 | 9.014 | 9.100 | 8.916 | 9.041 | 1,902,561 | +0.00(+0.00%) |
Sep 22, 2005 | 9.300 | 9.336 | 9.026 | 9.041 | 4,394,100 | -0.47(-4.97%) |
Sep 21, 2005 | 9.779 | 9.787 | 9.491 | 9.514 | 6,890,382 | -0.51(-5.08%) |
Sep 20, 2005 | 9.890 | 10.10 | 9.860 | 10.02 | 4,133,416 | +0.35(+3.58%) |
Sep 19, 2005 | 9.742 | 9.801 | 9.565 | 9.676 | 2,087,777 | -0.07(-0.68%) |
Sep 16, 2005 | 9.705 | 9.868 | 9.595 | 9.742 | 5,571,651 | -0.22(-2.22%) |
Sep 15, 2005 | 9.816 | 10.00 | 9.787 | 9.964 | 9,160,259 | -0.69(-6.51%) |
Sep 14, 2005 | 10.66 | 10.75 | 10.60 | 10.66 | 1,596,487 | -0.11(-1.03%) |
Sep 13, 2005 | 10.76 | 10.81 | 10.61 | 10.77 | 1,870,043 | -0.05(-0.48%) |
Sep 12, 2005 | 11.02 | 11.05 | 10.81 | 10.82 | 5,794,533 | -0.18(-1.61%) |
Sep 09, 2005 | 10.92 | 11.04 | 10.87 | 11.00 | 1,701,086 | -0.05(-0.47%) |
Sep 08, 2005 | 11.07 | 11.14 | 11.02 | 11.05 | 1,784,277 | -0.10(-0.86%) |
Sep 07, 2005 | 11.26 | 11.33 | 11.13 | 11.14 | 4,010,932 | -0.29(-2.52%) |
Sep 06, 2005 | 11.43 | 11.47 | 11.26 | 11.43 | 3,120,623 | +0.27(+2.38%) |
Sep 02, 2005 | 11.05 | 11.23 | 10.98 | 11.17 | 2,221,100 | +0.30(+2.79%) |