Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.82 | 10.86 | 10.75 | 10.76 | 9,684,245 | -0.16(-1.44%) |
Nov 29, 2005 | 10.87 | 10.96 | 10.85 | 10.92 | 15,114,590 | +0.03(+0.29%) |
Nov 28, 2005 | 10.96 | 10.98 | 10.87 | 10.89 | 9,157,765 | -0.14(-1.26%) |
Nov 25, 2005 | 11.04 | 11.06 | 10.96 | 11.03 | 5,471,930 | +0.04(+0.34%) |
Nov 23, 2005 | 10.92 | 11.07 | 10.91 | 10.99 | 15,637,578 | +0.09(+0.81%) |
Nov 22, 2005 | 10.91 | 10.94 | 10.86 | 10.90 | 16,656,572 | -0.08(-0.75%) |
Nov 21, 2005 | 10.99 | 11.01 | 10.91 | 10.98 | 8,742,391 | +0.06(+0.52%) |
Nov 18, 2005 | 10.96 | 10.98 | 10.84 | 10.92 | 12,799,317 | +0.06(+0.58%) |
Nov 17, 2005 | 10.74 | 10.90 | 10.74 | 10.86 | 18,177,920 | +0.20(+1.89%) |
Nov 16, 2005 | 10.70 | 10.74 | 10.62 | 10.66 | 10,815,613 | -0.07(-0.65%) |
Nov 15, 2005 | 10.82 | 10.82 | 10.70 | 10.73 | 11,014,650 | -0.18(-1.62%) |
Nov 14, 2005 | 10.87 | 10.95 | 10.87 | 10.91 | 14,615,569 | +0.08(+0.76%) |
Nov 11, 2005 | 10.79 | 10.86 | 10.77 | 10.82 | 8,143,375 | +0.04(+0.35%) |
Nov 10, 2005 | 10.71 | 10.81 | 10.66 | 10.79 | 11,201,148 | +0.05(+0.47%) |
Nov 09, 2005 | 10.76 | 10.77 | 10.67 | 10.74 | 13,074,858 | -0.03(-0.23%) |
Nov 08, 2005 | 10.70 | 10.82 | 10.68 | 10.76 | 16,439,599 | +0.03(+0.23%) |
Nov 07, 2005 | 10.82 | 10.80 | 10.69 | 10.74 | 16,343,096 | -0.08(-0.70%) |
Nov 04, 2005 | 10.89 | 10.94 | 10.73 | 10.81 | 19,211,356 | -0.12(-1.10%) |
Nov 03, 2005 | 10.91 | 10.99 | 10.87 | 10.93 | 37,637,832 | +0.10(+0.93%) |
Nov 02, 2005 | 10.67 | 10.89 | 10.65 | 10.83 | 25,729,420 | +0.16(+1.54%) |
Nov 01, 2005 | 10.62 | 10.76 | 10.60 | 10.67 | 40,304,516 | +0.07(+0.65%) |
Oct 31, 2005 | 10.31 | 10.65 | 10.29 | 10.60 | 41,680,156 | +0.33(+3.25%) |
Oct 28, 2005 | 10.23 | 10.26 | 10.14 | 10.26 | 17,137,022 | +0.16(+1.62%) |
Oct 27, 2005 | 10.24 | 10.24 | 10.09 | 10.10 | 10,967,034 | -0.11(-1.11%) |
Oct 26, 2005 | 10.23 | 10.31 | 10.21 | 10.21 | 7,590,865 | -0.05(-0.49%) |
Oct 25, 2005 | 10.25 | 10.35 | 10.22 | 10.26 | 13,257,547 | +0.08(+0.74%) |
Oct 24, 2005 | 10.12 | 10.21 | 10.11 | 10.19 | 14,068,614 | +0.05(+0.50%) |
Oct 21, 2005 | 10.18 | 10.21 | 10.06 | 10.14 | 25,899,730 | +0.12(+1.19%) |
Oct 20, 2005 | 10.11 | 10.19 | 9.961 | 10.02 | 67,858,760 | -0.72(-6.75%) |
Oct 19, 2005 | 10.48 | 10.82 | 10.48 | 10.74 | 26,324,628 | +0.11(+1.07%) |
Oct 18, 2005 | 10.62 | 10.69 | 10.58 | 10.63 | 12,659,166 | -0.06(-0.59%) |
Oct 17, 2005 | 10.71 | 10.75 | 10.64 | 10.69 | 19,751,486 | +0.02(+0.18%) |
Oct 14, 2005 | 10.63 | 10.70 | 10.60 | 10.67 | 13,040,415 | +0.08(+0.77%) |
Oct 13, 2005 | 10.45 | 10.62 | 10.43 | 10.59 | 8,929,206 | -0.01(-0.06%) |
Oct 12, 2005 | 10.65 | 10.74 | 10.57 | 10.60 | 12,829,950 | -0.05(-0.47%) |
Oct 11, 2005 | 10.64 | 10.74 | 10.58 | 10.65 | 37,802,588 | +0.05(+0.48%) |
Oct 10, 2005 | 10.57 | 10.60 | 10.47 | 10.60 | 9,746,147 | +0.03(+0.30%) |
Oct 07, 2005 | 10.60 | 10.62 | 10.50 | 10.57 | 8,361,617 | -0.03(-0.24%) |
Oct 06, 2005 | 10.54 | 10.67 | 10.53 | 10.59 | 11,554,145 | +0.06(+0.54%) |
Oct 05, 2005 | 10.69 | 10.71 | 10.53 | 10.53 | 10,981,160 | -0.17(-1.59%) |
Oct 04, 2005 | 10.75 | 10.85 | 10.65 | 10.70 | 13,725,458 | -0.02(-0.18%) |
Oct 03, 2005 | 10.65 | 10.77 | 10.65 | 10.72 | 20,293,204 | +0.07(+0.65%) |
Sep 30, 2005 | 10.44 | 10.68 | 10.43 | 10.65 | 31,931,630 | +0.28(+2.73%) |
Sep 29, 2005 | 10.23 | 10.39 | 10.20 | 10.37 | 11,892,223 | +0.09(+0.86%) |
Sep 28, 2005 | 10.28 | 10.30 | 10.20 | 10.28 | 14,238,764 | +0.01(+0.06%) |
Sep 27, 2005 | 10.31 | 10.35 | 10.24 | 10.28 | 20,210,986 | -0.18(-1.75%) |
Sep 26, 2005 | 10.31 | 10.46 | 10.30 | 10.46 | 15,231,568 | +0.19(+1.84%) |
Sep 23, 2005 | 10.27 | 10.29 | 10.14 | 10.27 | 14,868,413 | -0.04(-0.37%) |
Sep 22, 2005 | 10.26 | 10.33 | 10.23 | 10.31 | 13,521,342 | +0.01(+0.06%) |
Sep 21, 2005 | 10.36 | 10.39 | 10.27 | 10.30 | 14,906,982 | -0.05(-0.49%) |
Sep 20, 2005 | 10.35 | 10.49 | 10.33 | 10.35 | 13,784,661 | -0.03(-0.30%) |
Sep 19, 2005 | 10.37 | 10.41 | 10.34 | 10.38 | 9,590,599 | -0.08(-0.78%) |
Sep 16, 2005 | 10.46 | 10.47 | 10.37 | 10.46 | 11,658,584 | +0.00(+0.00%) |
Sep 15, 2005 | 10.50 | 10.53 | 10.45 | 10.46 | 9,866,299 | -0.11(-1.01%) |
Sep 14, 2005 | 10.55 | 10.63 | 10.53 | 10.57 | 21,781,378 | -0.02(-0.18%) |
Sep 13, 2005 | 10.53 | 10.63 | 10.48 | 10.59 | 50,129,232 | +0.47(+4.61%) |
Sep 12, 2005 | 10.07 | 10.14 | 10.06 | 10.12 | 11,181,149 | -0.09(-0.86%) |
Sep 09, 2005 | 10.14 | 10.25 | 10.14 | 10.21 | 14,195,592 | +0.18(+1.76%) |
Sep 08, 2005 | 10.09 | 10.11 | 10.02 | 10.04 | 11,260,352 | -0.12(-1.18%) |
Sep 07, 2005 | 10.11 | 10.17 | 10.06 | 10.16 | 11,719,692 | -0.02(-0.19%) |
Sep 06, 2005 | 10.18 | 10.18 | 10.07 | 10.18 | 10,239,454 | +0.16(+1.64%) |
Sep 02, 2005 | 9.986 | 10.06 | 9.955 | 10.01 | 6,022,059 | +0.02(+0.19%) |