Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.71 | 12.08 | 11.60 | 11.88 | 16,713,838 | +0.16(+1.41%) |
Nov 29, 2005 | 12.26 | 12.30 | 11.69 | 11.72 | 10,810,237 | -0.46(-3.81%) |
Nov 28, 2005 | 12.11 | 12.25 | 12.06 | 12.18 | 8,207,752 | +0.14(+1.17%) |
Nov 25, 2005 | 11.96 | 12.06 | 11.86 | 12.04 | 2,165,143 | +0.12(+0.97%) |
Nov 23, 2005 | 12.13 | 12.20 | 11.88 | 11.93 | 5,421,770 | -0.20(-1.68%) |
Nov 22, 2005 | 12.11 | 12.20 | 12.00 | 12.13 | 7,349,266 | +0.03(+0.25%) |
Nov 21, 2005 | 12.17 | 12.22 | 11.98 | 12.10 | 10,794,389 | -0.10(-0.86%) |
Nov 18, 2005 | 11.48 | 12.59 | 11.43 | 12.20 | 55,172,540 | +1.40(+12.97%) |
Nov 17, 2005 | 10.70 | 10.91 | 10.46 | 10.80 | 11,216,932 | +0.21(+1.94%) |
Nov 16, 2005 | 10.62 | 10.67 | 10.49 | 10.60 | 4,796,625 | +0.02(+0.20%) |
Nov 15, 2005 | 10.69 | 10.71 | 10.51 | 10.58 | 4,898,610 | -0.07(-0.64%) |
Nov 14, 2005 | 10.68 | 10.77 | 10.60 | 10.65 | 4,177,854 | -0.00(-0.04%) |
Nov 11, 2005 | 10.91 | 10.95 | 10.59 | 10.65 | 5,976,719 | -0.24(-2.18%) |
Nov 10, 2005 | 10.60 | 10.90 | 10.39 | 10.89 | 9,655,296 | +0.30(+2.87%) |
Nov 09, 2005 | 10.43 | 10.60 | 10.34 | 10.58 | 6,251,655 | +0.09(+0.84%) |
Nov 08, 2005 | 10.42 | 10.55 | 10.37 | 10.50 | 4,299,945 | +0.03(+0.31%) |
Nov 07, 2005 | 10.53 | 10.58 | 10.44 | 10.46 | 4,400,464 | +0.02(+0.20%) |
Nov 04, 2005 | 10.32 | 10.47 | 10.24 | 10.44 | 5,771,747 | +0.19(+1.82%) |
Nov 03, 2005 | 10.19 | 10.72 | 10.17 | 10.26 | 13,394,549 | +0.18(+1.76%) |
Nov 02, 2005 | 9.781 | 10.13 | 9.774 | 10.08 | 6,806,090 | +0.32(+3.24%) |
Nov 01, 2005 | 9.905 | 9.926 | 9.729 | 9.761 | 5,295,024 | -0.17(-1.70%) |
Oct 31, 2005 | 9.618 | 9.980 | 9.616 | 9.930 | 10,303,028 | +0.43(+4.53%) |
Oct 28, 2005 | 9.372 | 9.535 | 8.903 | 9.500 | 14,486,762 | +0.19(+2.09%) |
Oct 27, 2005 | 9.744 | 9.764 | 9.306 | 9.306 | 7,707,135 | -0.43(-4.40%) |
Oct 26, 2005 | 9.873 | 10.04 | 9.714 | 9.734 | 6,071,355 | -0.19(-1.88%) |
Oct 25, 2005 | 9.941 | 10.08 | 9.834 | 9.920 | 7,033,312 | -0.06(-0.58%) |
Oct 24, 2005 | 9.712 | 9.977 | 9.646 | 9.977 | 6,855,917 | +0.24(+2.44%) |
Oct 21, 2005 | 9.836 | 9.838 | 9.641 | 9.740 | 7,445,452 | +0.08(+0.84%) |
Oct 20, 2005 | 9.680 | 9.843 | 9.571 | 9.659 | 6,693,615 | +0.03(+0.31%) |
Oct 19, 2005 | 9.378 | 9.629 | 9.173 | 9.629 | 11,167,500 | +0.22(+2.39%) |
Oct 18, 2005 | 9.425 | 9.500 | 9.340 | 9.404 | 5,526,726 | -0.03(-0.32%) |
Oct 17, 2005 | 9.316 | 9.445 | 9.256 | 9.434 | 4,603,774 | +0.12(+1.26%) |
Oct 14, 2005 | 9.293 | 9.361 | 9.199 | 9.316 | 6,425,983 | +0.02(+0.23%) |
Oct 13, 2005 | 9.049 | 9.340 | 8.884 | 9.295 | 8,084,095 | +0.30(+3.28%) |
Oct 12, 2005 | 9.042 | 9.173 | 8.944 | 9.000 | 11,013,909 | -0.14(-1.50%) |
Oct 11, 2005 | 9.256 | 9.359 | 8.957 | 9.137 | 11,029,748 | -0.12(-1.25%) |
Oct 10, 2005 | 9.415 | 9.458 | 9.201 | 9.252 | 6,332,253 | -0.15(-1.55%) |
Oct 07, 2005 | 9.417 | 9.562 | 9.276 | 9.398 | 6,071,463 | +0.01(+0.16%) |
Oct 06, 2005 | 9.582 | 9.616 | 9.269 | 9.383 | 10,578,079 | -0.20(-2.08%) |
Oct 05, 2005 | 9.896 | 9.922 | 9.507 | 9.582 | 8,362,789 | -0.26(-2.63%) |
Oct 04, 2005 | 9.913 | 10.17 | 9.832 | 9.841 | 7,365,233 | -0.02(-0.24%) |
Oct 03, 2005 | 9.845 | 10.01 | 9.821 | 9.864 | 6,952,907 | -0.00(-0.02%) |
Sep 30, 2005 | 9.494 | 9.911 | 9.453 | 9.866 | 11,453,050 | +0.42(+4.44%) |
Sep 29, 2005 | 9.539 | 9.543 | 9.383 | 9.447 | 7,558,323 | -0.11(-1.16%) |
Sep 28, 2005 | 9.417 | 9.616 | 9.398 | 9.558 | 6,952,196 | +0.19(+2.06%) |
Sep 27, 2005 | 9.560 | 9.565 | 9.297 | 9.366 | 6,653,172 | -0.15(-1.60%) |
Sep 26, 2005 | 9.654 | 9.819 | 9.479 | 9.517 | 11,301,698 | -0.03(-0.27%) |
Sep 23, 2005 | 9.543 | 9.571 | 9.269 | 9.543 | 9,597,419 | +0.24(+2.55%) |
Sep 22, 2005 | 9.306 | 9.731 | 9.179 | 9.306 | 16,467,326 | -0.37(-3.85%) |
Sep 21, 2005 | 9.755 | 9.841 | 9.637 | 9.678 | 5,978,756 | -0.06(-0.64%) |
Sep 20, 2005 | 9.898 | 9.992 | 9.734 | 9.740 | 5,224,082 | -0.15(-1.47%) |
Sep 19, 2005 | 10.06 | 10.16 | 9.843 | 9.885 | 7,462,275 | -0.20(-1.99%) |
Sep 16, 2005 | 9.650 | 10.09 | 9.618 | 10.09 | 14,893,688 | +0.41(+4.27%) |
Sep 15, 2005 | 9.744 | 9.864 | 9.605 | 9.674 | 7,613,092 | -0.08(-0.79%) |
Sep 14, 2005 | 9.948 | 10.02 | 9.699 | 9.751 | 8,027,019 | -0.24(-2.36%) |
Sep 13, 2005 | 10.16 | 10.16 | 9.926 | 9.986 | 9,392,732 | -0.21(-2.02%) |
Sep 12, 2005 | 10.26 | 10.31 | 10.13 | 10.19 | 4,881,718 | -0.06(-0.59%) |
Sep 09, 2005 | 10.19 | 10.26 | 10.14 | 10.25 | 9,079,248 | +0.11(+1.12%) |
Sep 08, 2005 | 9.950 | 10.17 | 9.873 | 10.14 | 6,917,736 | +0.20(+1.98%) |
Sep 07, 2005 | 9.935 | 9.964 | 9.774 | 9.941 | 6,903,823 | +0.02(+0.17%) |
Sep 06, 2005 | 9.982 | 10.01 | 9.778 | 9.924 | 6,665,193 | -0.01(-0.09%) |
Sep 02, 2005 | 9.962 | 9.962 | 9.834 | 9.933 | 4,727,587 | +0.01(+0.11%) |