Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.95 | 10.98 | 10.75 | 10.80 | 17,798,720 | -0.17(-1.55%) |
Nov 29, 2005 | 10.96 | 11.04 | 10.96 | 10.97 | 13,817,576 | +0.01(+0.09%) |
Nov 28, 2005 | 11.05 | 11.09 | 10.96 | 10.96 | 15,022,572 | -0.10(-0.87%) |
Nov 25, 2005 | 11.04 | 11.05 | 11.00 | 11.05 | 3,397,273 | +0.01(+0.12%) |
Nov 23, 2005 | 10.93 | 11.11 | 10.92 | 11.04 | 13,415,038 | +0.07(+0.67%) |
Nov 22, 2005 | 10.80 | 10.98 | 10.80 | 10.96 | 17,309,736 | +0.11(+0.98%) |
Nov 21, 2005 | 10.72 | 10.87 | 10.71 | 10.86 | 16,294,221 | +0.12(+1.12%) |
Nov 18, 2005 | 10.72 | 10.78 | 10.64 | 10.74 | 18,280,718 | +0.02(+0.19%) |
Nov 17, 2005 | 10.47 | 10.72 | 10.47 | 10.72 | 14,233,503 | +0.24(+2.30%) |
Nov 16, 2005 | 10.57 | 10.63 | 10.45 | 10.48 | 13,710,174 | -0.09(-0.85%) |
Nov 15, 2005 | 10.72 | 10.73 | 10.51 | 10.57 | 15,766,235 | -0.15(-1.41%) |
Nov 14, 2005 | 10.66 | 10.73 | 10.64 | 10.72 | 14,967,852 | +0.04(+0.39%) |
Nov 11, 2005 | 10.57 | 10.68 | 10.52 | 10.68 | 17,683,168 | +0.12(+1.14%) |
Nov 10, 2005 | 10.38 | 10.58 | 10.38 | 10.56 | 15,871,599 | +0.18(+1.69%) |
Nov 09, 2005 | 10.34 | 10.43 | 10.32 | 10.38 | 9,810,237 | +0.05(+0.45%) |
Nov 08, 2005 | 10.31 | 10.34 | 10.28 | 10.33 | 9,635,309 | -0.02(-0.22%) |
Nov 07, 2005 | 10.26 | 10.38 | 10.29 | 10.36 | 9,359,092 | +0.10(+0.95%) |
Nov 04, 2005 | 10.26 | 10.27 | 10.21 | 10.26 | 12,039,771 | +0.04(+0.37%) |
Nov 03, 2005 | 10.23 | 10.30 | 10.18 | 10.22 | 15,120,369 | -0.02(-0.22%) |
Nov 02, 2005 | 10.29 | 10.32 | 10.20 | 10.24 | 12,353,826 | -0.04(-0.43%) |
Nov 01, 2005 | 10.31 | 10.34 | 10.25 | 10.29 | 17,388,030 | -0.05(-0.51%) |
Oct 31, 2005 | 10.42 | 10.42 | 10.31 | 10.34 | 19,972,368 | -0.08(-0.76%) |
Oct 28, 2005 | 10.25 | 10.42 | 10.25 | 10.42 | 15,842,493 | +0.18(+1.80%) |
Oct 27, 2005 | 10.25 | 10.32 | 10.24 | 10.24 | 14,535,043 | -0.02(-0.23%) |
Oct 26, 2005 | 10.26 | 10.30 | 10.24 | 10.26 | 12,713,870 | -0.02(-0.23%) |
Oct 25, 2005 | 10.26 | 10.31 | 10.24 | 10.28 | 10,876,688 | -0.02(-0.18%) |
Oct 24, 2005 | 10.24 | 10.30 | 10.22 | 10.30 | 13,185,972 | +0.14(+1.39%) |
Oct 21, 2005 | 10.24 | 10.29 | 10.12 | 10.16 | 22,348,306 | +0.01(+0.07%) |
Oct 20, 2005 | 10.26 | 10.27 | 10.11 | 10.16 | 17,971,900 | -0.10(-0.97%) |
Oct 19, 2005 | 10.06 | 10.28 | 10.05 | 10.26 | 13,653,126 | +0.14(+1.36%) |
Oct 18, 2005 | 10.16 | 10.20 | 10.10 | 10.12 | 15,550,267 | -0.04(-0.41%) |
Oct 17, 2005 | 10.15 | 10.20 | 10.09 | 10.16 | 10,469,201 | +0.03(+0.27%) |
Oct 14, 2005 | 10.11 | 10.17 | 10.07 | 10.13 | 11,606,671 | +0.08(+0.75%) |
Oct 13, 2005 | 9.909 | 10.09 | 9.905 | 10.06 | 11,983,887 | +0.11(+1.14%) |
Oct 12, 2005 | 9.938 | 10.03 | 9.898 | 9.943 | 13,323,353 | +0.00(+0.02%) |
Oct 11, 2005 | 9.946 | 10.00 | 9.922 | 9.941 | 13,876,953 | +0.00(+0.03%) |
Oct 10, 2005 | 10.05 | 10.06 | 9.934 | 9.938 | 14,622,944 | -0.12(-1.23%) |
Oct 07, 2005 | 10.11 | 10.15 | 10.02 | 10.06 | 10,444,752 | +0.05(+0.55%) |
Oct 06, 2005 | 9.912 | 10.06 | 9.903 | 10.01 | 13,997,452 | +0.07(+0.74%) |
Oct 05, 2005 | 9.926 | 10.01 | 9.915 | 9.933 | 10,767,540 | +0.01(+0.07%) |
Oct 04, 2005 | 10.04 | 10.12 | 9.926 | 9.926 | 12,006,590 | -0.12(-1.15%) |
Oct 03, 2005 | 10.05 | 10.08 | 9.989 | 10.04 | 11,086,543 | -0.02(-0.20%) |
Sep 30, 2005 | 10.14 | 10.11 | 10.03 | 10.06 | 11,857,857 | -0.08(-0.75%) |
Sep 29, 2005 | 9.981 | 10.16 | 9.964 | 10.14 | 15,489,726 | +0.15(+1.53%) |
Sep 28, 2005 | 10.07 | 10.12 | 9.984 | 9.984 | 14,119,407 | -0.08(-0.79%) |
Sep 27, 2005 | 10.08 | 10.11 | 10.05 | 10.06 | 14,813,007 | -0.01(-0.08%) |
Sep 26, 2005 | 10.16 | 10.19 | 10.05 | 10.07 | 10,403,712 | -0.06(-0.58%) |
Sep 23, 2005 | 10.13 | 10.17 | 10.08 | 10.13 | 10,011,070 | +0.03(+0.29%) |
Sep 22, 2005 | 9.981 | 10.12 | 9.977 | 10.10 | 17,866,828 | +0.07(+0.67%) |
Sep 21, 2005 | 10.11 | 10.15 | 10.03 | 10.03 | 21,495,204 | -0.14(-1.38%) |
Sep 20, 2005 | 10.24 | 10.30 | 10.16 | 10.17 | 17,414,226 | -0.06(-0.62%) |
Sep 19, 2005 | 10.27 | 10.27 | 10.21 | 10.24 | 11,296,690 | -0.06(-0.62%) |
Sep 16, 2005 | 10.14 | 10.30 | 10.13 | 10.30 | 30,437,204 | +0.23(+2.32%) |
Sep 15, 2005 | 10.07 | 10.10 | 10.03 | 10.07 | 20,041,642 | -0.10(-0.98%) |
Sep 14, 2005 | 10.24 | 10.27 | 10.16 | 10.17 | 15,284,236 | -0.07(-0.69%) |
Sep 13, 2005 | 10.26 | 10.28 | 10.19 | 10.24 | 14,864,525 | -0.03(-0.33%) |
Sep 12, 2005 | 10.29 | 10.30 | 10.22 | 10.27 | 13,011,044 | -0.00(-0.03%) |
Sep 09, 2005 | 10.27 | 10.31 | 10.26 | 10.28 | 19,144,006 | +0.00(+0.03%) |
Sep 08, 2005 | 10.19 | 10.28 | 10.18 | 10.27 | 12,572,996 | -0.05(-0.45%) |
Sep 07, 2005 | 10.35 | 10.35 | 10.28 | 10.32 | 8,143,908 | -0.03(-0.28%) |
Sep 06, 2005 | 10.24 | 10.35 | 10.22 | 10.35 | 8,583,412 | +0.16(+1.60%) |
Sep 02, 2005 | 10.31 | 10.31 | 10.19 | 10.19 | 8,340,375 | -0.08(-0.74%) |