Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.44 | 11.49 | 11.22 | 11.28 | 8,857,016 | -0.20(-1.75%) |
Nov 29, 2005 | 11.25 | 11.55 | 11.27 | 11.48 | 7,861,880 | +0.23(+2.08%) |
Nov 28, 2005 | 11.28 | 11.51 | 11.22 | 11.25 | 10,620,070 | -0.25(-2.20%) |
Nov 25, 2005 | 11.48 | 11.62 | 11.30 | 11.50 | 3,596,814 | +0.03(+0.23%) |
Nov 23, 2005 | 11.66 | 11.81 | 11.45 | 11.48 | 6,870,903 | -0.18(-1.56%) |
Nov 22, 2005 | 11.28 | 11.68 | 11.26 | 11.66 | 12,378,040 | +0.32(+2.80%) |
Nov 21, 2005 | 11.06 | 11.37 | 11.04 | 11.34 | 11,254,584 | +0.27(+2.40%) |
Nov 18, 2005 | 11.04 | 11.68 | 10.85 | 11.07 | 40,003,992 | -0.94(-7.83%) |
Nov 17, 2005 | 11.85 | 12.03 | 11.85 | 12.02 | 4,684,994 | +0.23(+1.93%) |
Nov 16, 2005 | 11.54 | 11.81 | 11.43 | 11.79 | 5,480,794 | +0.18(+1.57%) |
Nov 15, 2005 | 11.85 | 11.85 | 11.53 | 11.61 | 6,095,283 | -0.34(-2.88%) |
Nov 14, 2005 | 11.98 | 12.17 | 11.87 | 11.95 | 4,687,305 | -0.03(-0.22%) |
Nov 11, 2005 | 12.04 | 12.05 | 11.85 | 11.98 | 3,498,225 | -0.05(-0.43%) |
Nov 10, 2005 | 11.69 | 12.03 | 11.65 | 12.03 | 5,197,658 | +0.32(+2.72%) |
Nov 09, 2005 | 11.68 | 11.74 | 11.58 | 11.71 | 3,972,070 | +0.04(+0.33%) |
Nov 08, 2005 | 11.74 | 11.74 | 11.50 | 11.67 | 5,621,900 | -0.06(-0.55%) |
Nov 07, 2005 | 11.21 | 11.74 | 11.26 | 11.74 | 12,080,886 | +0.53(+4.69%) |
Nov 04, 2005 | 11.13 | 11.28 | 11.10 | 11.21 | 12,549,801 | +0.11(+0.99%) |
Nov 03, 2005 | 11.10 | 11.55 | 11.03 | 11.10 | 13,256,255 | +0.06(+0.59%) |
Nov 02, 2005 | 11.11 | 11.19 | 11.03 | 11.04 | 10,678,761 | -0.07(-0.64%) |
Nov 01, 2005 | 11.22 | 11.23 | 11.03 | 11.11 | 5,133,421 | -0.11(-0.98%) |
Oct 31, 2005 | 11.04 | 11.29 | 11.04 | 11.22 | 6,206,504 | +0.27(+2.43%) |
Oct 28, 2005 | 10.76 | 11.00 | 10.74 | 10.95 | 3,652,271 | +0.20(+1.87%) |
Oct 27, 2005 | 10.97 | 11.04 | 10.74 | 10.75 | 6,063,395 | -0.22(-2.01%) |
Oct 26, 2005 | 10.87 | 11.11 | 10.84 | 10.97 | 5,486,340 | +0.07(+0.60%) |
Oct 25, 2005 | 10.92 | 10.99 | 10.72 | 10.91 | 8,613,623 | -0.04(-0.36%) |
Oct 24, 2005 | 10.64 | 10.96 | 10.64 | 10.94 | 6,870,595 | +0.34(+3.18%) |
Oct 21, 2005 | 10.67 | 10.78 | 10.51 | 10.61 | 8,032,717 | +0.10(+0.93%) |
Oct 20, 2005 | 10.48 | 10.75 | 10.45 | 10.51 | 7,883,138 | -0.01(-0.06%) |
Oct 19, 2005 | 10.39 | 10.54 | 10.32 | 10.52 | 5,912,431 | +0.13(+1.25%) |
Oct 18, 2005 | 10.50 | 10.54 | 10.37 | 10.39 | 9,557,924 | -0.14(-1.36%) |
Oct 17, 2005 | 10.50 | 10.61 | 10.38 | 10.53 | 5,375,889 | +0.03(+0.25%) |
Oct 14, 2005 | 10.45 | 10.52 | 10.37 | 10.50 | 7,168,828 | +0.06(+0.56%) |
Oct 13, 2005 | 10.52 | 10.54 | 10.39 | 10.44 | 8,368,998 | -0.06(-0.56%) |
Oct 12, 2005 | 10.55 | 10.55 | 10.32 | 10.50 | 9,604,138 | -0.05(-0.43%) |
Oct 11, 2005 | 10.72 | 10.81 | 10.49 | 10.55 | 8,279,036 | -0.17(-1.57%) |
Oct 10, 2005 | 10.91 | 10.93 | 10.72 | 10.72 | 6,982,895 | -0.14(-1.31%) |
Oct 07, 2005 | 11.06 | 11.13 | 10.83 | 10.86 | 7,214,734 | -0.12(-1.06%) |
Oct 06, 2005 | 10.91 | 11.26 | 10.87 | 10.98 | 9,214,556 | -0.01(-0.12%) |
Oct 05, 2005 | 11.26 | 11.26 | 10.99 | 10.99 | 4,757,395 | -0.23(-2.03%) |
Oct 04, 2005 | 11.34 | 11.52 | 11.22 | 11.22 | 3,907,987 | -0.09(-0.80%) |
Oct 03, 2005 | 11.40 | 11.52 | 11.26 | 11.31 | 5,765,779 | -0.01(-0.06%) |
Sep 30, 2005 | 11.20 | 11.41 | 11.18 | 11.31 | 4,587,791 | +0.08(+0.69%) |
Sep 29, 2005 | 11.06 | 11.35 | 10.95 | 11.24 | 8,009,456 | +0.18(+1.64%) |
Sep 28, 2005 | 11.14 | 11.21 | 10.98 | 11.06 | 6,191,253 | -0.08(-0.70%) |
Sep 27, 2005 | 11.18 | 11.23 | 11.02 | 11.13 | 5,276,992 | -0.03(-0.23%) |
Sep 26, 2005 | 11.26 | 11.39 | 11.09 | 11.16 | 6,569,282 | +0.06(+0.53%) |
Sep 23, 2005 | 11.07 | 11.25 | 10.84 | 11.10 | 10,228,023 | -0.07(-0.64%) |
Sep 22, 2005 | 11.11 | 11.39 | 10.94 | 11.17 | 10,951,884 | +0.12(+1.12%) |
Sep 21, 2005 | 11.22 | 11.25 | 10.98 | 11.05 | 8,814,345 | -0.24(-2.13%) |
Sep 20, 2005 | 11.58 | 11.68 | 11.23 | 11.29 | 9,223,491 | -0.31(-2.63%) |
Sep 19, 2005 | 11.71 | 11.72 | 11.49 | 11.59 | 7,459,204 | -0.09(-0.78%) |
Sep 16, 2005 | 11.88 | 12.07 | 11.65 | 11.68 | 27,465,746 | -0.19(-1.59%) |
Sep 15, 2005 | 12.04 | 12.11 | 11.81 | 11.87 | 5,332,140 | -0.15(-1.24%) |
Sep 14, 2005 | 12.14 | 12.20 | 12.01 | 12.02 | 5,246,799 | -0.18(-1.44%) |
Sep 13, 2005 | 12.11 | 12.31 | 12.01 | 12.20 | 6,896,013 | -0.08(-0.63%) |
Sep 12, 2005 | 12.24 | 12.30 | 12.18 | 12.28 | 4,017,821 | -0.03(-0.21%) |
Sep 09, 2005 | 12.33 | 12.33 | 12.22 | 12.30 | 4,235,026 | +0.03(+0.26%) |
Sep 08, 2005 | 12.43 | 12.43 | 12.24 | 12.27 | 6,672,955 | -0.10(-0.84%) |
Sep 07, 2005 | 12.21 | 12.37 | 12.16 | 12.37 | 5,068,876 | +0.11(+0.90%) |
Sep 06, 2005 | 12.09 | 12.30 | 12.07 | 12.26 | 7,701,056 | +0.24(+2.00%) |
Sep 02, 2005 | 11.93 | 12.05 | 11.83 | 12.02 | 8,666,153 | +0.09(+0.76%) |