Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.05 | 11.30 | 11.00 | 11.22 | 6,130,767 | +0.07(+0.66%) |
Nov 29, 2005 | 10.94 | 11.27 | 10.93 | 11.15 | 6,923,310 | +0.28(+2.60%) |
Nov 28, 2005 | 11.01 | 11.15 | 10.85 | 10.86 | 6,185,477 | -0.15(-1.37%) |
Nov 25, 2005 | 10.80 | 11.07 | 10.70 | 11.01 | 2,856,560 | +0.06(+0.57%) |
Nov 23, 2005 | 10.95 | 11.19 | 10.82 | 10.95 | 8,318,555 | +0.16(+1.52%) |
Nov 22, 2005 | 10.80 | 10.80 | 10.62 | 10.79 | 7,592,083 | -0.16(-1.44%) |
Nov 21, 2005 | 10.54 | 10.95 | 10.53 | 10.94 | 6,225,239 | +0.35(+3.32%) |
Nov 18, 2005 | 10.81 | 10.81 | 10.52 | 10.59 | 7,144,540 | -0.21(-1.98%) |
Nov 17, 2005 | 10.65 | 10.81 | 10.54 | 10.81 | 5,556,167 | +0.22(+2.09%) |
Nov 16, 2005 | 10.50 | 10.61 | 10.44 | 10.59 | 4,475,427 | +0.09(+0.84%) |
Nov 15, 2005 | 10.63 | 10.79 | 10.31 | 10.50 | 8,859,373 | -0.13(-1.20%) |
Nov 14, 2005 | 10.86 | 10.87 | 10.60 | 10.63 | 5,554,373 | -0.22(-2.03%) |
Nov 11, 2005 | 10.55 | 10.86 | 10.55 | 10.85 | 4,614,742 | +0.30(+2.87%) |
Nov 10, 2005 | 10.62 | 10.69 | 10.33 | 10.54 | 6,882,352 | -0.08(-0.73%) |
Nov 09, 2005 | 10.49 | 10.74 | 10.44 | 10.62 | 8,164,292 | +0.17(+1.67%) |
Nov 08, 2005 | 10.45 | 10.51 | 10.32 | 10.45 | 3,435,645 | -0.03(-0.27%) |
Nov 07, 2005 | 10.40 | 10.49 | 10.16 | 10.47 | 5,046,141 | +0.07(+0.68%) |
Nov 04, 2005 | 10.43 | 10.43 | 10.12 | 10.40 | 6,438,995 | -0.04(-0.34%) |
Nov 03, 2005 | 10.63 | 10.69 | 10.41 | 10.44 | 6,914,939 | -0.15(-1.45%) |
Nov 02, 2005 | 10.42 | 10.60 | 10.38 | 10.59 | 7,041,698 | +0.17(+1.62%) |
Nov 01, 2005 | 10.05 | 10.44 | 10.04 | 10.42 | 7,915,258 | +0.41(+4.14%) |
Oct 31, 2005 | 10.02 | 10.16 | 9.995 | 10.01 | 6,252,444 | -0.01(-0.12%) |
Oct 28, 2005 | 9.750 | 10.04 | 9.622 | 10.02 | 7,808,529 | +0.38(+3.90%) |
Oct 27, 2005 | 9.868 | 9.868 | 9.495 | 9.645 | 6,540,043 | -0.27(-2.73%) |
Oct 26, 2005 | 9.888 | 10.15 | 9.856 | 9.916 | 5,986,071 | +0.03(+0.29%) |
Oct 25, 2005 | 9.883 | 10.12 | 9.786 | 9.888 | 8,792,107 | +0.02(+0.20%) |
Oct 24, 2005 | 9.555 | 9.879 | 9.555 | 9.868 | 8,118,850 | +0.36(+3.78%) |
Oct 21, 2005 | 9.240 | 9.541 | 9.100 | 9.508 | 9,288,380 | +0.43(+4.70%) |
Oct 20, 2005 | 9.600 | 9.704 | 9.041 | 9.081 | 14,715,098 | -0.20(-2.16%) |
Oct 19, 2005 | 8.973 | 9.307 | 8.752 | 9.282 | 7,417,789 | +0.25(+2.78%) |
Oct 18, 2005 | 9.209 | 9.210 | 8.923 | 9.031 | 8,511,683 | -0.20(-2.12%) |
Oct 17, 2005 | 9.133 | 9.324 | 9.127 | 9.227 | 3,610,537 | +0.13(+1.43%) |
Oct 14, 2005 | 8.909 | 9.148 | 8.829 | 9.097 | 6,530,775 | +0.19(+2.10%) |
Oct 13, 2005 | 8.933 | 9.041 | 8.668 | 8.909 | 10,180,476 | -0.19(-2.10%) |
Oct 12, 2005 | 9.182 | 9.281 | 8.928 | 9.100 | 9,461,478 | -0.14(-1.47%) |
Oct 11, 2005 | 9.240 | 9.398 | 9.207 | 9.235 | 6,240,486 | +0.04(+0.45%) |
Oct 10, 2005 | 9.366 | 9.466 | 9.185 | 9.194 | 3,837,746 | -0.18(-1.87%) |
Oct 07, 2005 | 9.239 | 9.526 | 9.239 | 9.369 | 6,778,912 | +0.15(+1.67%) |
Oct 06, 2005 | 9.199 | 9.463 | 9.095 | 9.215 | 7,156,797 | +0.04(+0.38%) |
Oct 05, 2005 | 9.433 | 9.466 | 9.180 | 9.180 | 8,918,567 | -0.36(-3.82%) |
Oct 04, 2005 | 9.802 | 9.863 | 9.545 | 9.545 | 5,412,965 | -0.26(-2.63%) |
Oct 03, 2005 | 9.866 | 9.951 | 9.694 | 9.802 | 4,264,661 | -0.06(-0.64%) |
Sep 30, 2005 | 19.28 | 9.955 | 9.641 | 9.866 | 5,828,220 | +0.21(+2.13%) |
Sep 29, 2005 | 9.730 | 9.834 | 9.617 | 9.660 | 4,451,809 | -0.09(-0.88%) |
Sep 28, 2005 | 9.750 | 9.849 | 9.687 | 9.745 | 4,018,318 | -0.01(-0.09%) |
Sep 27, 2005 | 9.868 | 9.908 | 9.617 | 9.754 | 5,597,722 | -0.18(-1.82%) |
Sep 26, 2005 | 9.981 | 10.16 | 9.861 | 9.934 | 5,330,452 | -0.03(-0.25%) |
Sep 23, 2005 | 9.960 | 10.03 | 9.635 | 9.960 | 5,461,097 | +0.20(+2.06%) |
Sep 22, 2005 | 9.742 | 9.824 | 9.653 | 9.759 | 5,243,455 | +0.06(+0.64%) |
Sep 21, 2005 | 9.526 | 9.889 | 9.575 | 9.697 | 9,018,719 | +0.17(+1.79%) |
Sep 20, 2005 | 9.759 | 9.893 | 9.459 | 9.526 | 15,295,379 | -0.43(-4.28%) |
Sep 19, 2005 | 10.02 | 10.18 | 9.914 | 9.953 | 5,445,253 | -0.03(-0.32%) |
Sep 16, 2005 | 9.944 | 10.05 | 9.938 | 9.985 | 5,245,249 | +0.13(+1.27%) |
Sep 15, 2005 | 9.901 | 10.01 | 9.842 | 9.859 | 3,617,413 | +0.00(+0.02%) |
Sep 14, 2005 | 9.960 | 9.998 | 9.846 | 9.858 | 5,284,711 | -0.09(-0.87%) |
Sep 13, 2005 | 9.991 | 10.05 | 9.919 | 9.944 | 4,620,423 | -0.09(-0.85%) |
Sep 12, 2005 | 10.27 | 10.27 | 9.951 | 10.03 | 8,108,386 | -0.05(-0.50%) |
Sep 09, 2005 | 9.841 | 10.10 | 9.742 | 10.08 | 4,926,258 | +0.25(+2.59%) |
Sep 08, 2005 | 9.750 | 9.891 | 9.715 | 9.826 | 3,620,103 | +0.03(+0.34%) |
Sep 07, 2005 | 9.809 | 9.958 | 9.754 | 9.792 | 8,836,951 | +0.15(+1.56%) |
Sep 06, 2005 | 9.816 | 9.816 | 9.583 | 9.642 | 5,722,687 | -0.06(-0.59%) |
Sep 02, 2005 | 9.742 | 9.752 | 9.600 | 9.699 | 6,703,873 | +0.02(+0.16%) |