Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.89 | 10.91 | 10.69 | 10.73 | 17,901,044 | -0.17(-1.55%) |
Nov 29, 2005 | 10.90 | 10.98 | 10.90 | 10.90 | 13,897,013 | +0.01(+0.09%) |
Nov 28, 2005 | 10.99 | 11.02 | 10.89 | 10.89 | 15,108,936 | -0.10(-0.87%) |
Nov 25, 2005 | 10.98 | 10.99 | 10.93 | 10.99 | 3,416,804 | +0.01(+0.12%) |
Nov 23, 2005 | 10.87 | 11.05 | 10.85 | 10.98 | 13,492,160 | +0.07(+0.67%) |
Nov 22, 2005 | 10.73 | 10.91 | 10.73 | 10.90 | 17,409,248 | +0.11(+0.98%) |
Nov 21, 2005 | 10.65 | 10.80 | 10.64 | 10.80 | 16,387,896 | +0.12(+1.12%) |
Nov 18, 2005 | 10.66 | 10.71 | 10.57 | 10.68 | 18,385,812 | +0.02(+0.19%) |
Nov 17, 2005 | 10.41 | 10.66 | 10.41 | 10.66 | 14,315,331 | +0.24(+2.30%) |
Nov 16, 2005 | 10.51 | 10.57 | 10.39 | 10.42 | 13,788,994 | -0.09(-0.85%) |
Nov 15, 2005 | 10.66 | 10.67 | 10.45 | 10.51 | 15,856,874 | -0.15(-1.41%) |
Nov 14, 2005 | 10.60 | 10.67 | 10.58 | 10.66 | 15,053,902 | +0.04(+0.39%) |
Nov 11, 2005 | 10.51 | 10.62 | 10.46 | 10.62 | 17,784,828 | +0.12(+1.14%) |
Nov 10, 2005 | 10.32 | 10.52 | 10.32 | 10.50 | 15,962,845 | +0.17(+1.69%) |
Nov 09, 2005 | 10.28 | 10.37 | 10.26 | 10.32 | 9,866,636 | +0.05(+0.45%) |
Nov 08, 2005 | 10.25 | 10.28 | 10.22 | 10.28 | 9,690,702 | -0.02(-0.22%) |
Nov 07, 2005 | 10.20 | 10.32 | 10.23 | 10.30 | 9,412,897 | +0.10(+0.95%) |
Nov 04, 2005 | 10.21 | 10.21 | 10.16 | 10.20 | 12,108,987 | +0.04(+0.37%) |
Nov 03, 2005 | 10.17 | 10.24 | 10.12 | 10.16 | 15,207,295 | -0.02(-0.22%) |
Nov 02, 2005 | 10.23 | 10.26 | 10.14 | 10.19 | 12,424,848 | -0.04(-0.43%) |
Nov 01, 2005 | 10.25 | 10.28 | 10.20 | 10.23 | 17,487,994 | -0.05(-0.51%) |
Oct 31, 2005 | 10.36 | 10.36 | 10.25 | 10.28 | 20,087,190 | -0.08(-0.76%) |
Oct 28, 2005 | 10.20 | 10.36 | 10.19 | 10.36 | 15,933,571 | +0.18(+1.80%) |
Oct 27, 2005 | 10.19 | 10.26 | 10.18 | 10.18 | 14,618,605 | -0.02(-0.24%) |
Oct 26, 2005 | 10.20 | 10.24 | 10.18 | 10.20 | 12,786,962 | -0.02(-0.23%) |
Oct 25, 2005 | 10.20 | 10.25 | 10.18 | 10.23 | 10,939,218 | -0.02(-0.18%) |
Oct 24, 2005 | 10.18 | 10.24 | 10.16 | 10.24 | 13,261,778 | +0.14(+1.39%) |
Oct 21, 2005 | 10.18 | 10.23 | 10.06 | 10.10 | 22,476,786 | +0.01(+0.07%) |
Oct 20, 2005 | 10.20 | 10.21 | 10.05 | 10.10 | 18,075,220 | -0.10(-0.97%) |
Oct 19, 2005 | 10.00 | 10.22 | 9.992 | 10.20 | 13,731,618 | +0.14(+1.36%) |
Oct 18, 2005 | 10.10 | 10.14 | 10.04 | 10.06 | 15,639,665 | -0.04(-0.41%) |
Oct 17, 2005 | 10.09 | 10.14 | 10.03 | 10.10 | 10,529,389 | +0.03(+0.27%) |
Oct 14, 2005 | 10.05 | 10.11 | 10.02 | 10.07 | 11,673,397 | +0.08(+0.75%) |
Oct 13, 2005 | 9.852 | 10.03 | 9.848 | 9.999 | 12,052,782 | +0.11(+1.14%) |
Oct 12, 2005 | 9.881 | 9.970 | 9.842 | 9.886 | 13,399,949 | +0.00(+0.02%) |
Oct 11, 2005 | 9.889 | 9.944 | 9.866 | 9.884 | 13,956,731 | +0.00(+0.03%) |
Oct 10, 2005 | 9.995 | 10.00 | 9.878 | 9.881 | 14,707,011 | -0.12(-1.23%) |
Oct 07, 2005 | 10.05 | 10.09 | 9.960 | 10.00 | 10,504,799 | +0.05(+0.55%) |
Oct 06, 2005 | 9.855 | 10.00 | 9.847 | 9.949 | 14,077,923 | +0.07(+0.74%) |
Oct 05, 2005 | 9.869 | 9.949 | 9.859 | 9.876 | 10,829,442 | +0.01(+0.07%) |
Oct 04, 2005 | 9.983 | 10.06 | 9.869 | 9.869 | 12,075,615 | -0.11(-1.15%) |
Oct 03, 2005 | 9.992 | 10.02 | 9.932 | 9.983 | 11,150,280 | -0.02(-0.20%) |
Sep 30, 2005 | 10.08 | 10.05 | 9.977 | 10.00 | 11,926,028 | -0.08(-0.75%) |
Sep 29, 2005 | 9.924 | 10.10 | 9.907 | 10.08 | 15,578,776 | +0.15(+1.53%) |
Sep 28, 2005 | 10.01 | 10.06 | 9.927 | 9.927 | 14,200,579 | -0.08(-0.78%) |
Sep 27, 2005 | 10.03 | 10.06 | 9.995 | 10.01 | 14,898,167 | -0.01(-0.09%) |
Sep 26, 2005 | 10.11 | 10.13 | 9.995 | 10.01 | 10,463,523 | -0.06(-0.58%) |
Sep 23, 2005 | 10.07 | 10.11 | 10.02 | 10.07 | 10,068,623 | +0.03(+0.29%) |
Sep 22, 2005 | 9.924 | 10.07 | 9.920 | 10.04 | 17,969,544 | +0.07(+0.67%) |
Sep 21, 2005 | 10.05 | 10.09 | 9.975 | 9.977 | 21,618,780 | -0.14(-1.38%) |
Sep 20, 2005 | 10.19 | 10.24 | 10.10 | 10.12 | 17,514,340 | -0.06(-0.62%) |
Sep 19, 2005 | 10.21 | 10.22 | 10.15 | 10.18 | 11,361,634 | -0.06(-0.62%) |
Sep 16, 2005 | 10.08 | 10.24 | 10.07 | 10.24 | 30,612,186 | +0.23(+2.32%) |
Sep 15, 2005 | 10.01 | 10.04 | 9.975 | 10.01 | 20,156,860 | -0.10(-0.98%) |
Sep 14, 2005 | 10.18 | 10.21 | 10.11 | 10.11 | 15,372,105 | -0.07(-0.69%) |
Sep 13, 2005 | 10.20 | 10.22 | 10.13 | 10.18 | 14,949,981 | -0.03(-0.33%) |
Sep 12, 2005 | 10.23 | 10.24 | 10.16 | 10.21 | 13,085,844 | -0.00(-0.03%) |
Sep 09, 2005 | 10.21 | 10.25 | 10.20 | 10.22 | 19,254,066 | +0.00(+0.03%) |
Sep 08, 2005 | 10.13 | 10.22 | 10.12 | 10.21 | 12,645,278 | -0.05(-0.45%) |
Sep 07, 2005 | 10.29 | 10.29 | 10.22 | 10.26 | 8,190,728 | -0.03(-0.28%) |
Sep 06, 2005 | 10.19 | 10.29 | 10.17 | 10.29 | 8,632,758 | +0.16(+1.60%) |
Sep 02, 2005 | 10.25 | 10.25 | 10.13 | 10.13 | 8,388,324 | -0.08(-0.74%) |