Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.93 | 11.95 | 11.86 | 11.89 | 4,717,475 | +0.01(+0.05%) |
Nov 29, 2005 | 11.78 | 11.91 | 11.73 | 11.89 | 7,738,922 | +0.20(+1.71%) |
Nov 28, 2005 | 11.50 | 11.70 | 11.49 | 11.69 | 4,463,833 | +0.20(+1.77%) |
Nov 25, 2005 | 11.52 | 11.54 | 11.48 | 11.49 | 664,298 | -0.03(-0.29%) |
Nov 23, 2005 | 11.48 | 11.56 | 11.45 | 11.52 | 2,542,770 | +0.00(+0.00%) |
Nov 22, 2005 | 11.48 | 11.54 | 11.39 | 11.52 | 3,323,083 | +0.06(+0.51%) |
Nov 21, 2005 | 11.37 | 11.46 | 11.33 | 11.46 | 2,471,890 | +0.05(+0.47%) |
Nov 18, 2005 | 11.55 | 11.55 | 11.37 | 11.41 | 3,858,336 | -0.06(-0.52%) |
Nov 17, 2005 | 11.35 | 11.47 | 11.33 | 11.47 | 3,808,752 | +0.16(+1.38%) |
Nov 16, 2005 | 11.29 | 11.33 | 11.25 | 11.31 | 2,717,903 | +0.02(+0.21%) |
Nov 15, 2005 | 11.28 | 11.40 | 11.28 | 11.29 | 3,143,182 | +0.00(+0.01%) |
Nov 14, 2005 | 11.26 | 11.35 | 11.19 | 11.29 | 2,682,623 | +0.03(+0.27%) |
Nov 11, 2005 | 11.23 | 11.30 | 11.23 | 11.26 | 1,915,024 | +0.02(+0.20%) |
Nov 10, 2005 | 11.11 | 11.24 | 11.05 | 11.23 | 3,358,046 | +0.15(+1.39%) |
Nov 09, 2005 | 11.12 | 11.17 | 11.05 | 11.08 | 3,322,447 | -0.10(-0.86%) |
Nov 08, 2005 | 11.11 | 11.22 | 11.10 | 11.18 | 3,836,405 | -0.01(-0.08%) |
Nov 07, 2005 | 11.10 | 11.21 | 11.13 | 11.18 | 3,543,986 | +0.08(+0.72%) |
Nov 04, 2005 | 11.09 | 11.12 | 11.06 | 11.10 | 4,910,408 | +0.02(+0.14%) |
Nov 03, 2005 | 11.12 | 11.17 | 11.07 | 11.09 | 6,240,912 | -0.02(-0.14%) |
Nov 02, 2005 | 11.05 | 11.13 | 10.96 | 11.10 | 5,502,555 | +0.06(+0.51%) |
Nov 01, 2005 | 10.93 | 11.14 | 10.91 | 11.05 | 8,521,460 | +0.11(+0.98%) |
Oct 31, 2005 | 10.87 | 11.00 | 10.83 | 10.94 | 5,253,046 | +0.15(+1.40%) |
Oct 28, 2005 | 10.71 | 10.82 | 10.61 | 10.79 | 5,624,608 | +0.10(+0.97%) |
Oct 27, 2005 | 10.90 | 10.90 | 10.69 | 10.69 | 3,480,735 | -0.22(-1.98%) |
Oct 26, 2005 | 10.96 | 11.09 | 10.90 | 10.90 | 6,194,507 | -0.09(-0.86%) |
Oct 25, 2005 | 10.93 | 11.01 | 10.91 | 11.00 | 4,395,179 | +0.02(+0.20%) |
Oct 24, 2005 | 10.80 | 11.02 | 10.79 | 10.97 | 4,916,764 | +0.17(+1.62%) |
Oct 21, 2005 | 10.83 | 10.87 | 10.59 | 10.80 | 6,193,871 | +0.00(+0.04%) |
Oct 20, 2005 | 10.91 | 11.01 | 10.75 | 10.79 | 4,330,020 | -0.14(-1.25%) |
Oct 19, 2005 | 10.66 | 10.94 | 10.50 | 10.93 | 5,791,795 | +0.18(+1.71%) |
Oct 18, 2005 | 10.80 | 10.84 | 10.67 | 10.75 | 5,612,212 | -0.10(-0.94%) |
Oct 17, 2005 | 10.93 | 10.94 | 10.75 | 10.85 | 4,138,359 | -0.08(-0.69%) |
Oct 14, 2005 | 10.80 | 10.96 | 10.76 | 10.93 | 6,122,991 | +0.13(+1.18%) |
Oct 13, 2005 | 10.80 | 10.82 | 10.70 | 10.80 | 3,584,353 | +0.01(+0.06%) |
Oct 12, 2005 | 10.85 | 10.97 | 10.70 | 10.79 | 5,182,802 | -0.06(-0.58%) |
Oct 11, 2005 | 10.91 | 10.94 | 10.83 | 10.85 | 3,584,670 | -0.05(-0.49%) |
Oct 10, 2005 | 10.96 | 11.01 | 10.87 | 10.91 | 3,679,706 | -0.09(-0.83%) |
Oct 07, 2005 | 11.11 | 11.12 | 10.98 | 11.00 | 6,080,400 | -0.08(-0.68%) |
Oct 06, 2005 | 11.03 | 11.18 | 10.97 | 11.07 | 8,279,896 | +0.08(+0.76%) |
Oct 05, 2005 | 11.11 | 11.15 | 10.99 | 10.99 | 3,941,612 | -0.13(-1.16%) |
Oct 04, 2005 | 11.30 | 11.34 | 11.09 | 11.12 | 4,564,591 | -0.17(-1.48%) |
Oct 03, 2005 | 11.29 | 11.29 | 11.21 | 11.29 | 5,632,554 | -0.01(-0.07%) |
Sep 30, 2005 | 11.31 | 11.32 | 11.21 | 11.29 | 4,630,385 | -0.01(-0.10%) |
Sep 29, 2005 | 11.14 | 11.33 | 11.06 | 11.31 | 4,877,352 | +0.10(+0.93%) |
Sep 28, 2005 | 11.04 | 11.26 | 11.04 | 11.20 | 7,893,713 | +0.16(+1.44%) |
Sep 27, 2005 | 11.00 | 11.08 | 10.97 | 11.04 | 7,889,899 | +0.09(+0.85%) |
Sep 26, 2005 | 11.01 | 11.03 | 10.93 | 10.95 | 8,173,418 | +0.00(+0.00%) |
Sep 23, 2005 | 10.95 | 11.01 | 10.70 | 10.95 | 7,899,116 | +0.29(+2.73%) |
Sep 22, 2005 | 10.58 | 10.71 | 10.55 | 10.66 | 4,368,162 | +0.11(+1.01%) |
Sep 21, 2005 | 10.66 | 10.68 | 10.50 | 10.55 | 5,416,101 | -0.17(-1.63%) |
Sep 20, 2005 | 10.64 | 10.81 | 10.62 | 10.73 | 6,800,957 | +0.15(+1.43%) |
Sep 19, 2005 | 10.68 | 10.70 | 10.51 | 10.58 | 3,315,137 | -0.01(-0.10%) |
Sep 16, 2005 | 10.56 | 10.69 | 10.54 | 10.59 | 5,765,414 | +0.13(+1.20%) |
Sep 15, 2005 | 10.66 | 10.66 | 10.42 | 10.46 | 3,584,353 | -0.16(-1.51%) |
Sep 14, 2005 | 10.69 | 10.71 | 10.60 | 10.62 | 3,211,201 | -0.02(-0.16%) |
Sep 13, 2005 | 10.74 | 10.74 | 10.61 | 10.64 | 2,404,825 | -0.10(-0.89%) |
Sep 12, 2005 | 10.75 | 10.77 | 10.70 | 10.73 | 1,816,491 | +0.01(+0.13%) |
Sep 09, 2005 | 10.69 | 10.77 | 10.68 | 10.72 | 2,556,438 | +0.04(+0.35%) |
Sep 08, 2005 | 10.82 | 10.82 | 10.67 | 10.68 | 4,212,735 | -0.03(-0.28%) |
Sep 07, 2005 | 10.68 | 10.73 | 10.63 | 10.71 | 3,246,164 | +0.00(+0.01%) |
Sep 06, 2005 | 10.66 | 10.76 | 10.66 | 10.71 | 3,570,685 | +0.14(+1.37%) |
Sep 02, 2005 | 10.61 | 10.67 | 10.52 | 10.57 | 2,279,276 | -0.02(-0.22%) |