Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.34 | 11.60 | 11.28 | 11.44 | 3,606,606 | +0.06(+0.55%) |
Nov 29, 2005 | 11.67 | 11.71 | 11.32 | 11.38 | 4,547,753 | -0.23(-1.95%) |
Nov 28, 2005 | 11.68 | 11.77 | 11.54 | 11.60 | 5,138,402 | -0.21(-1.77%) |
Nov 25, 2005 | 11.73 | 11.84 | 11.66 | 11.81 | 832,385 | +0.20(+1.71%) |
Nov 23, 2005 | 11.77 | 11.77 | 11.43 | 11.61 | 3,580,805 | -0.23(-1.98%) |
Nov 22, 2005 | 11.68 | 11.86 | 11.51 | 11.85 | 4,202,018 | +0.32(+2.77%) |
Nov 21, 2005 | 11.59 | 11.62 | 11.37 | 11.53 | 4,590,226 | +0.13(+1.15%) |
Nov 18, 2005 | 11.67 | 11.75 | 11.28 | 11.40 | 5,119,746 | -0.33(-2.83%) |
Nov 17, 2005 | 12.14 | 12.24 | 11.67 | 11.73 | 4,545,769 | -0.23(-1.94%) |
Nov 16, 2005 | 11.39 | 11.97 | 11.37 | 11.96 | 4,388,977 | +0.48(+4.15%) |
Nov 15, 2005 | 11.35 | 11.72 | 11.34 | 11.49 | 5,517,084 | +0.05(+0.44%) |
Nov 14, 2005 | 11.74 | 11.82 | 11.31 | 11.43 | 5,116,967 | -0.25(-2.18%) |
Nov 11, 2005 | 11.30 | 11.69 | 11.14 | 11.69 | 5,036,785 | +0.38(+3.36%) |
Nov 10, 2005 | 11.92 | 11.97 | 11.12 | 11.31 | 11,603,778 | -0.74(-6.13%) |
Nov 09, 2005 | 11.84 | 12.37 | 11.65 | 12.05 | 7,558,154 | +0.20(+1.72%) |
Nov 08, 2005 | 11.63 | 12.12 | 11.51 | 11.84 | 4,260,765 | +0.21(+1.84%) |
Nov 07, 2005 | 11.80 | 11.86 | 11.62 | 11.63 | 4,878,008 | -0.21(-1.79%) |
Nov 04, 2005 | 11.95 | 11.96 | 11.51 | 11.84 | 5,546,060 | -0.14(-1.14%) |
Nov 03, 2005 | 11.68 | 12.08 | 11.68 | 11.98 | 6,508,642 | +0.39(+3.33%) |
Nov 02, 2005 | 10.51 | 11.73 | 10.51 | 11.59 | 9,457,121 | +0.95(+8.95%) |
Nov 01, 2005 | 10.32 | 10.64 | 10.28 | 10.64 | 4,630,714 | +0.26(+2.48%) |
Oct 31, 2005 | 10.41 | 10.60 | 10.29 | 10.38 | 4,150,415 | -0.08(-0.77%) |
Oct 28, 2005 | 10.19 | 10.48 | 9.946 | 10.46 | 4,101,195 | +0.27(+2.70%) |
Oct 27, 2005 | 10.65 | 10.70 | 10.19 | 10.19 | 5,544,869 | -0.25(-2.39%) |
Oct 26, 2005 | 10.36 | 10.89 | 10.29 | 10.44 | 7,713,358 | -0.05(-0.50%) |
Oct 25, 2005 | 9.956 | 10.52 | 9.938 | 10.49 | 5,337,666 | +0.68(+6.93%) |
Oct 24, 2005 | 9.246 | 9.886 | 9.231 | 9.810 | 6,603,114 | +0.27(+2.80%) |
Oct 21, 2005 | 9.384 | 9.719 | 9.296 | 9.543 | 8,867,266 | +0.03(+0.29%) |
Oct 20, 2005 | 9.684 | 9.996 | 9.432 | 9.515 | 8,332,190 | -0.39(-3.94%) |
Oct 19, 2005 | 9.518 | 9.976 | 9.324 | 9.906 | 10,273,232 | +0.36(+3.80%) |
Oct 18, 2005 | 9.800 | 9.820 | 9.510 | 9.543 | 9,888,993 | -0.40(-4.00%) |
Oct 17, 2005 | 10.39 | 10.40 | 9.918 | 9.941 | 8,976,822 | +0.09(+0.89%) |
Oct 14, 2005 | 9.472 | 10.04 | 9.407 | 9.853 | 12,984,736 | +0.24(+2.46%) |
Oct 13, 2005 | 9.976 | 9.976 | 9.409 | 9.616 | 13,635,322 | -0.46(-4.58%) |
Oct 12, 2005 | 10.63 | 10.73 | 10.05 | 10.08 | 8,806,931 | -0.29(-2.77%) |
Oct 11, 2005 | 10.39 | 10.47 | 10.26 | 10.36 | 9,663,927 | +0.50(+5.06%) |
Oct 10, 2005 | 10.14 | 10.14 | 9.712 | 9.865 | 4,892,298 | -0.14(-1.39%) |
Oct 07, 2005 | 9.850 | 10.11 | 9.782 | 10.00 | 6,942,102 | +0.35(+3.65%) |
Oct 06, 2005 | 9.762 | 9.954 | 9.573 | 9.651 | 11,434,284 | -0.78(-7.49%) |
Oct 05, 2005 | 10.78 | 10.85 | 10.06 | 10.43 | 8,261,137 | -0.35(-3.22%) |
Oct 04, 2005 | 11.33 | 11.33 | 10.73 | 10.78 | 3,758,635 | -0.55(-4.89%) |
Oct 03, 2005 | 11.42 | 11.52 | 11.33 | 11.33 | 3,079,865 | -0.05(-0.44%) |
Sep 30, 2005 | 11.48 | 11.52 | 11.29 | 11.38 | 4,777,582 | -0.07(-0.62%) |
Sep 29, 2005 | 11.71 | 11.72 | 11.42 | 11.46 | 5,172,936 | -0.16(-1.41%) |
Sep 28, 2005 | 11.44 | 11.69 | 11.23 | 11.62 | 4,897,459 | +0.24(+2.13%) |
Sep 27, 2005 | 11.52 | 11.52 | 11.28 | 11.38 | 3,538,332 | -0.12(-1.01%) |
Sep 26, 2005 | 11.03 | 11.66 | 10.98 | 11.49 | 5,508,748 | +0.40(+3.63%) |
Sep 23, 2005 | 11.13 | 11.31 | 11.08 | 11.09 | 7,162,404 | -0.29(-2.59%) |
Sep 22, 2005 | 11.69 | 12.29 | 11.27 | 11.38 | 8,273,442 | -0.53(-4.46%) |
Sep 21, 2005 | 12.17 | 12.25 | 11.86 | 11.92 | 7,958,668 | +0.10(+0.81%) |
Sep 20, 2005 | 11.98 | 12.23 | 11.76 | 11.82 | 4,538,227 | -0.17(-1.41%) |
Sep 19, 2005 | 11.84 | 12.10 | 11.84 | 11.99 | 7,159,229 | +0.40(+3.46%) |
Sep 16, 2005 | 11.67 | 11.68 | 11.48 | 11.59 | 2,963,562 | -0.09(-0.73%) |
Sep 15, 2005 | 11.80 | 11.83 | 11.54 | 11.67 | 2,272,884 | -0.05(-0.41%) |
Sep 14, 2005 | 11.60 | 11.77 | 11.45 | 11.72 | 4,864,512 | +0.26(+2.26%) |
Sep 13, 2005 | 11.82 | 11.82 | 11.40 | 11.46 | 4,238,933 | -0.24(-2.02%) |
Sep 12, 2005 | 12.17 | 12.17 | 11.67 | 11.70 | 5,726,271 | -0.47(-3.85%) |
Sep 09, 2005 | 12.08 | 12.25 | 12.02 | 12.17 | 6,253,012 | +0.26(+2.22%) |
Sep 08, 2005 | 12.19 | 12.30 | 11.84 | 11.90 | 6,386,384 | -0.14(-1.13%) |
Sep 07, 2005 | 12.27 | 12.37 | 11.99 | 12.04 | 4,951,046 | -0.32(-2.57%) |
Sep 06, 2005 | 12.28 | 12.44 | 12.14 | 12.36 | 5,026,067 | -0.16(-1.29%) |
Sep 02, 2005 | 12.50 | 12.58 | 12.34 | 12.52 | 6,811,111 | -0.26(-2.05%) |