Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.73 | 12.10 | 11.62 | 11.90 | 16,685,917 | +0.17(+1.41%) |
Nov 29, 2005 | 12.28 | 12.32 | 11.71 | 11.74 | 10,792,178 | -0.47(-3.81%) |
Nov 28, 2005 | 12.13 | 12.27 | 12.08 | 12.20 | 8,194,040 | +0.14(+1.17%) |
Nov 25, 2005 | 11.98 | 12.08 | 11.88 | 12.06 | 2,161,526 | +0.12(+0.97%) |
Nov 23, 2005 | 12.15 | 12.22 | 11.90 | 11.95 | 5,412,713 | -0.20(-1.68%) |
Nov 22, 2005 | 12.13 | 12.23 | 12.02 | 12.15 | 7,336,989 | +0.03(+0.25%) |
Nov 21, 2005 | 12.19 | 12.24 | 12.00 | 12.12 | 10,776,356 | -0.11(-0.86%) |
Nov 18, 2005 | 11.50 | 12.61 | 11.45 | 12.23 | 55,080,372 | +1.40(+12.97%) |
Nov 17, 2005 | 10.72 | 10.93 | 10.48 | 10.82 | 11,198,194 | +0.21(+1.94%) |
Nov 16, 2005 | 10.64 | 10.69 | 10.51 | 10.62 | 4,788,612 | +0.02(+0.20%) |
Nov 15, 2005 | 10.71 | 10.72 | 10.53 | 10.59 | 4,890,427 | -0.07(-0.64%) |
Nov 14, 2005 | 10.70 | 10.79 | 10.61 | 10.66 | 4,170,875 | -0.00(-0.04%) |
Nov 11, 2005 | 10.92 | 10.97 | 10.61 | 10.67 | 5,966,734 | -0.24(-2.18%) |
Nov 10, 2005 | 10.62 | 10.91 | 10.41 | 10.91 | 9,639,166 | +0.30(+2.87%) |
Nov 09, 2005 | 10.45 | 10.62 | 10.36 | 10.60 | 6,241,212 | +0.09(+0.84%) |
Nov 08, 2005 | 10.44 | 10.57 | 10.39 | 10.51 | 4,292,762 | +0.03(+0.31%) |
Nov 07, 2005 | 10.55 | 10.60 | 10.46 | 10.48 | 4,393,112 | +0.02(+0.20%) |
Nov 04, 2005 | 10.34 | 10.49 | 10.26 | 10.46 | 5,762,105 | +0.19(+1.82%) |
Nov 03, 2005 | 10.20 | 10.74 | 10.19 | 10.27 | 13,372,172 | +0.18(+1.76%) |
Nov 02, 2005 | 9.797 | 10.14 | 9.791 | 10.09 | 6,794,720 | +0.32(+3.24%) |
Nov 01, 2005 | 9.921 | 9.943 | 9.746 | 9.778 | 5,286,178 | -0.17(-1.70%) |
Oct 31, 2005 | 9.634 | 9.996 | 9.632 | 9.947 | 10,285,816 | +0.43(+4.53%) |
Oct 28, 2005 | 9.388 | 9.551 | 8.918 | 9.516 | 14,462,561 | +0.20(+2.09%) |
Oct 27, 2005 | 9.761 | 9.780 | 9.321 | 9.321 | 7,694,260 | -0.43(-4.40%) |
Oct 26, 2005 | 9.889 | 10.05 | 9.731 | 9.750 | 6,061,213 | -0.19(-1.88%) |
Oct 25, 2005 | 9.958 | 10.10 | 9.851 | 9.936 | 7,021,563 | -0.06(-0.58%) |
Oct 24, 2005 | 9.728 | 9.994 | 9.662 | 9.994 | 6,844,464 | +0.24(+2.44%) |
Oct 21, 2005 | 9.853 | 9.855 | 9.657 | 9.756 | 7,433,014 | +0.08(+0.84%) |
Oct 20, 2005 | 9.696 | 9.859 | 9.587 | 9.675 | 6,682,433 | +0.03(+0.31%) |
Oct 19, 2005 | 9.394 | 9.645 | 9.188 | 9.645 | 11,148,844 | +0.23(+2.39%) |
Oct 18, 2005 | 9.441 | 9.516 | 9.355 | 9.420 | 5,517,493 | -0.03(-0.32%) |
Oct 17, 2005 | 9.332 | 9.460 | 9.272 | 9.450 | 4,596,083 | +0.12(+1.26%) |
Oct 14, 2005 | 9.308 | 9.377 | 9.214 | 9.332 | 6,415,248 | +0.02(+0.23%) |
Oct 13, 2005 | 9.064 | 9.355 | 8.899 | 9.310 | 8,070,590 | +0.30(+3.28%) |
Oct 12, 2005 | 9.058 | 9.188 | 8.959 | 9.015 | 10,995,510 | -0.14(-1.50%) |
Oct 11, 2005 | 9.272 | 9.375 | 8.972 | 9.152 | 11,011,322 | -0.12(-1.25%) |
Oct 10, 2005 | 9.430 | 9.473 | 9.216 | 9.268 | 6,321,674 | -0.15(-1.55%) |
Oct 07, 2005 | 9.433 | 9.578 | 9.291 | 9.413 | 6,061,320 | +0.02(+0.16%) |
Oct 06, 2005 | 9.598 | 9.632 | 9.285 | 9.398 | 10,560,408 | -0.20(-2.08%) |
Oct 05, 2005 | 9.913 | 9.938 | 9.523 | 9.598 | 8,348,818 | -0.26(-2.63%) |
Oct 04, 2005 | 9.930 | 10.19 | 9.848 | 9.857 | 7,352,930 | -0.02(-0.24%) |
Oct 03, 2005 | 9.861 | 10.02 | 9.838 | 9.881 | 6,941,292 | -0.00(-0.02%) |
Sep 30, 2005 | 9.510 | 9.928 | 9.469 | 9.883 | 11,433,917 | +0.42(+4.44%) |
Sep 29, 2005 | 9.555 | 9.559 | 9.398 | 9.463 | 7,545,696 | -0.11(-1.16%) |
Sep 28, 2005 | 9.433 | 9.632 | 9.413 | 9.574 | 6,940,582 | +0.19(+2.06%) |
Sep 27, 2005 | 9.576 | 9.581 | 9.313 | 9.381 | 6,642,058 | -0.15(-1.60%) |
Sep 26, 2005 | 9.671 | 9.836 | 9.495 | 9.533 | 11,282,818 | -0.03(-0.27%) |
Sep 23, 2005 | 9.559 | 9.587 | 9.285 | 9.559 | 9,581,386 | +0.24(+2.55%) |
Sep 22, 2005 | 9.321 | 9.748 | 9.195 | 9.321 | 16,439,817 | -0.37(-3.85%) |
Sep 21, 2005 | 9.771 | 9.857 | 9.653 | 9.694 | 5,968,769 | -0.06(-0.64%) |
Sep 20, 2005 | 9.915 | 10.01 | 9.750 | 9.756 | 5,215,355 | -0.15(-1.47%) |
Sep 19, 2005 | 10.07 | 10.18 | 9.859 | 9.902 | 7,449,809 | -0.20(-1.99%) |
Sep 16, 2005 | 9.666 | 10.11 | 9.634 | 10.10 | 14,868,808 | +0.41(+4.27%) |
Sep 15, 2005 | 9.761 | 9.881 | 9.621 | 9.690 | 7,600,374 | -0.08(-0.79%) |
Sep 14, 2005 | 9.964 | 10.04 | 9.716 | 9.767 | 8,013,610 | -0.24(-2.36%) |
Sep 13, 2005 | 10.17 | 10.18 | 9.943 | 10.00 | 9,377,041 | -0.21(-2.02%) |
Sep 12, 2005 | 10.28 | 10.33 | 10.14 | 10.21 | 4,873,563 | -0.06(-0.58%) |
Sep 09, 2005 | 10.20 | 10.28 | 10.16 | 10.27 | 9,064,081 | +0.11(+1.12%) |
Sep 08, 2005 | 9.966 | 10.19 | 9.890 | 10.15 | 6,906,180 | +0.20(+1.98%) |
Sep 07, 2005 | 9.951 | 9.981 | 9.791 | 9.958 | 6,892,290 | +0.02(+0.17%) |
Sep 06, 2005 | 9.998 | 10.02 | 9.795 | 9.941 | 6,654,058 | -0.01(-0.09%) |
Sep 02, 2005 | 9.979 | 9.979 | 9.851 | 9.949 | 4,719,690 | +0.01(+0.11%) |