Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.27 | 10.59 | 10.22 | 10.52 | 2,676,728 | +0.16(+1.59%) |
Nov 29, 2005 | 10.50 | 10.52 | 10.33 | 10.35 | 2,474,120 | -0.07(-0.72%) |
Nov 28, 2005 | 10.64 | 10.65 | 10.33 | 10.43 | 2,658,796 | -0.12(-1.17%) |
Nov 25, 2005 | 10.47 | 10.58 | 10.47 | 10.55 | 1,180,319 | +0.08(+0.77%) |
Nov 23, 2005 | 10.71 | 10.71 | 10.43 | 10.47 | 2,975,154 | -0.17(-1.63%) |
Nov 22, 2005 | 10.79 | 10.79 | 10.61 | 10.64 | 4,062,868 | -0.04(-0.38%) |
Nov 21, 2005 | 10.65 | 10.75 | 10.65 | 10.69 | 2,670,840 | +0.05(+0.46%) |
Nov 18, 2005 | 10.70 | 10.73 | 10.52 | 10.64 | 3,875,248 | -0.00(-0.03%) |
Nov 17, 2005 | 10.46 | 10.66 | 10.43 | 10.64 | 5,695,777 | +0.29(+2.82%) |
Nov 16, 2005 | 10.31 | 10.38 | 10.21 | 10.35 | 5,788,382 | +0.27(+2.71%) |
Nov 15, 2005 | 10.15 | 10.19 | 10.04 | 10.08 | 2,539,426 | -0.08(-0.75%) |
Nov 14, 2005 | 10.02 | 10.16 | 10.00 | 10.15 | 2,155,354 | +0.14(+1.36%) |
Nov 11, 2005 | 10.06 | 10.11 | 9.955 | 10.02 | 2,430,494 | -0.07(-0.74%) |
Nov 10, 2005 | 9.763 | 10.11 | 9.761 | 10.09 | 2,397,038 | +0.24(+2.41%) |
Nov 09, 2005 | 9.918 | 10.02 | 9.840 | 9.854 | 3,056,251 | -0.07(-0.66%) |
Nov 08, 2005 | 9.813 | 10.08 | 9.813 | 9.920 | 3,489,302 | -0.19(-1.85%) |
Nov 07, 2005 | 9.953 | 10.11 | 9.903 | 10.11 | 2,988,804 | +0.16(+1.56%) |
Nov 04, 2005 | 9.797 | 9.967 | 9.714 | 9.952 | 2,716,072 | +0.20(+2.07%) |
Nov 03, 2005 | 10.01 | 10.10 | 9.699 | 9.750 | 3,865,345 | -0.19(-1.95%) |
Nov 02, 2005 | 9.836 | 9.993 | 9.808 | 9.944 | 3,260,197 | +0.10(+0.99%) |
Nov 01, 2005 | 9.729 | 9.899 | 9.655 | 9.847 | 4,185,717 | +0.12(+1.23%) |
Oct 31, 2005 | 9.621 | 9.793 | 9.615 | 9.727 | 3,653,904 | +0.17(+1.74%) |
Oct 28, 2005 | 9.335 | 9.572 | 9.287 | 9.561 | 4,676,045 | +0.33(+3.54%) |
Oct 27, 2005 | 9.387 | 9.402 | 9.167 | 9.234 | 3,956,880 | -0.13(-1.44%) |
Oct 26, 2005 | 9.238 | 9.453 | 9.214 | 9.369 | 3,676,387 | +0.12(+1.31%) |
Oct 25, 2005 | 9.346 | 9.488 | 9.188 | 9.247 | 3,443,267 | -0.04(-0.44%) |
Oct 24, 2005 | 9.107 | 9.303 | 8.973 | 9.288 | 5,853,688 | +0.18(+1.99%) |
Oct 21, 2005 | 9.055 | 9.204 | 8.935 | 9.107 | 4,964,032 | +0.10(+1.14%) |
Oct 20, 2005 | 9.285 | 9.432 | 8.926 | 9.004 | 5,609,059 | -0.29(-3.08%) |
Oct 19, 2005 | 9.004 | 9.296 | 8.836 | 9.290 | 5,391,463 | +0.21(+2.37%) |
Oct 18, 2005 | 9.197 | 9.210 | 9.031 | 9.075 | 2,576,896 | -0.13(-1.46%) |
Oct 17, 2005 | 8.920 | 9.244 | 8.920 | 9.210 | 4,277,520 | +0.32(+3.61%) |
Oct 14, 2005 | 9.103 | 9.165 | 8.735 | 8.889 | 9,328,270 | -0.17(-1.88%) |
Oct 13, 2005 | 8.911 | 9.152 | 8.771 | 9.059 | 6,225,181 | -0.10(-1.06%) |
Oct 12, 2005 | 9.496 | 9.496 | 9.083 | 9.156 | 6,606,309 | -0.32(-3.33%) |
Oct 11, 2005 | 9.587 | 9.608 | 9.438 | 9.471 | 5,803,103 | -0.04(-0.43%) |
Oct 10, 2005 | 9.518 | 9.613 | 9.427 | 9.513 | 4,166,447 | +0.03(+0.35%) |
Oct 07, 2005 | 9.367 | 9.503 | 9.161 | 9.479 | 6,167,904 | +0.31(+3.36%) |
Oct 06, 2005 | 9.486 | 9.537 | 9.059 | 9.171 | 6,521,465 | -0.39(-4.12%) |
Oct 05, 2005 | 9.731 | 9.754 | 9.516 | 9.565 | 5,405,113 | -0.21(-2.18%) |
Oct 04, 2005 | 9.989 | 10.01 | 9.778 | 9.778 | 5,526,089 | -0.15(-1.47%) |
Oct 03, 2005 | 9.920 | 10.00 | 9.733 | 9.924 | 5,527,963 | +0.15(+1.57%) |
Sep 30, 2005 | 9.516 | 9.864 | 9.498 | 9.770 | 8,729,278 | +0.26(+2.71%) |
Sep 29, 2005 | 9.481 | 9.537 | 9.303 | 9.513 | 6,694,900 | +0.13(+1.43%) |
Sep 28, 2005 | 9.376 | 9.576 | 9.363 | 9.378 | 28,885,172 | +0.01(+0.12%) |
Sep 27, 2005 | 9.597 | 9.598 | 9.341 | 9.367 | 7,035,881 | -0.23(-2.41%) |
Sep 26, 2005 | 9.617 | 9.632 | 9.499 | 9.598 | 3,907,901 | +0.01(+0.14%) |
Sep 23, 2005 | 9.581 | 9.718 | 9.535 | 9.585 | 2,368,132 | -0.10(-1.00%) |
Sep 22, 2005 | 9.836 | 9.836 | 9.585 | 9.683 | 3,751,060 | +0.00(+0.02%) |
Sep 21, 2005 | 9.630 | 9.851 | 9.528 | 9.681 | 3,257,788 | +0.16(+1.71%) |
Sep 20, 2005 | 9.853 | 9.879 | 9.483 | 9.518 | 2,608,746 | -0.23(-2.34%) |
Sep 19, 2005 | 9.714 | 9.847 | 9.647 | 9.746 | 2,341,368 | +0.04(+0.38%) |
Sep 16, 2005 | 9.817 | 9.856 | 9.621 | 9.709 | 2,872,645 | -0.02(-0.25%) |
Sep 15, 2005 | 9.729 | 9.746 | 9.604 | 9.733 | 1,887,172 | +0.11(+1.13%) |
Sep 14, 2005 | 9.552 | 9.660 | 9.498 | 9.625 | 2,166,327 | +0.14(+1.52%) |
Sep 13, 2005 | 9.501 | 9.501 | 9.322 | 9.481 | 5,669,280 | -0.02(-0.22%) |
Sep 12, 2005 | 9.686 | 9.714 | 9.481 | 9.501 | 2,343,241 | -0.12(-1.20%) |
Sep 09, 2005 | 9.569 | 9.724 | 9.492 | 9.617 | 3,159,027 | +0.10(+1.10%) |
Sep 08, 2005 | 9.668 | 9.669 | 9.458 | 9.513 | 4,982,767 | -0.22(-2.25%) |
Sep 07, 2005 | 9.970 | 9.970 | 9.677 | 9.731 | 5,017,561 | -0.21(-2.09%) |
Sep 06, 2005 | 9.761 | 10.06 | 9.621 | 9.938 | 13,142,495 | +0.58(+6.17%) |
Sep 02, 2005 | 9.455 | 9.455 | 9.303 | 9.361 | 5,554,192 | +0.03(+0.34%) |