Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.19 | 10.50 | 10.13 | 10.43 | 2,700,092 | +0.16(+1.59%) |
Nov 29, 2005 | 10.41 | 10.43 | 10.24 | 10.26 | 2,495,715 | -0.07(-0.72%) |
Nov 28, 2005 | 10.54 | 10.56 | 10.24 | 10.34 | 2,682,003 | -0.12(-1.17%) |
Nov 25, 2005 | 10.38 | 10.49 | 10.38 | 10.46 | 1,190,621 | +0.08(+0.77%) |
Nov 23, 2005 | 10.62 | 10.62 | 10.34 | 10.38 | 3,001,122 | -0.17(-1.63%) |
Nov 22, 2005 | 10.70 | 10.70 | 10.52 | 10.55 | 4,098,330 | -0.04(-0.39%) |
Nov 21, 2005 | 10.56 | 10.66 | 10.56 | 10.59 | 2,694,152 | +0.05(+0.46%) |
Nov 18, 2005 | 10.60 | 10.63 | 10.43 | 10.55 | 3,909,072 | -0.00(-0.04%) |
Nov 17, 2005 | 10.37 | 10.57 | 10.34 | 10.55 | 5,745,492 | +0.29(+2.82%) |
Nov 16, 2005 | 10.22 | 10.29 | 10.12 | 10.26 | 5,838,906 | +0.27(+2.71%) |
Nov 15, 2005 | 10.07 | 10.10 | 9.953 | 9.990 | 2,561,591 | -0.08(-0.75%) |
Nov 14, 2005 | 9.930 | 10.07 | 9.915 | 10.07 | 2,174,167 | +0.14(+1.36%) |
Nov 11, 2005 | 9.973 | 10.02 | 9.869 | 9.930 | 2,451,708 | -0.07(-0.74%) |
Nov 10, 2005 | 9.678 | 10.02 | 9.677 | 10.00 | 2,417,961 | +0.24(+2.41%) |
Nov 09, 2005 | 9.832 | 9.938 | 9.755 | 9.769 | 3,082,927 | -0.06(-0.66%) |
Nov 08, 2005 | 9.728 | 9.991 | 9.728 | 9.834 | 3,519,758 | -0.19(-1.85%) |
Nov 07, 2005 | 9.867 | 10.03 | 9.817 | 10.02 | 3,014,891 | +0.15(+1.56%) |
Nov 04, 2005 | 9.712 | 9.880 | 9.630 | 9.865 | 2,739,779 | +0.20(+2.07%) |
Nov 03, 2005 | 9.925 | 10.01 | 9.615 | 9.665 | 3,899,083 | -0.19(-1.95%) |
Nov 02, 2005 | 9.751 | 9.906 | 9.723 | 9.858 | 3,288,653 | +0.10(+0.99%) |
Nov 01, 2005 | 9.645 | 9.814 | 9.571 | 9.762 | 4,222,252 | +0.12(+1.23%) |
Oct 31, 2005 | 9.538 | 9.708 | 9.532 | 9.643 | 3,685,797 | +0.16(+1.74%) |
Oct 28, 2005 | 9.254 | 9.490 | 9.206 | 9.478 | 4,716,859 | +0.32(+3.54%) |
Oct 27, 2005 | 9.306 | 9.321 | 9.088 | 9.154 | 3,991,417 | -0.13(-1.44%) |
Oct 26, 2005 | 9.158 | 9.371 | 9.134 | 9.288 | 3,708,476 | +0.12(+1.31%) |
Oct 25, 2005 | 9.265 | 9.406 | 9.108 | 9.167 | 3,473,321 | -0.04(-0.44%) |
Oct 24, 2005 | 9.028 | 9.223 | 8.895 | 9.208 | 5,904,781 | +0.18(+1.99%) |
Oct 21, 2005 | 8.977 | 9.125 | 8.858 | 9.028 | 5,007,360 | +0.10(+1.14%) |
Oct 20, 2005 | 9.204 | 9.351 | 8.849 | 8.927 | 5,658,018 | -0.28(-3.08%) |
Oct 19, 2005 | 8.927 | 9.215 | 8.760 | 9.210 | 5,438,522 | +0.21(+2.37%) |
Oct 18, 2005 | 9.117 | 9.130 | 8.952 | 8.997 | 2,599,389 | -0.13(-1.46%) |
Oct 17, 2005 | 8.843 | 9.164 | 8.843 | 9.130 | 4,314,856 | +0.32(+3.61%) |
Oct 14, 2005 | 9.025 | 9.086 | 8.660 | 8.812 | 9,409,691 | -0.17(-1.88%) |
Oct 13, 2005 | 8.834 | 9.073 | 8.695 | 8.980 | 6,279,517 | -0.10(-1.06%) |
Oct 12, 2005 | 9.414 | 9.414 | 9.004 | 9.077 | 6,663,971 | -0.31(-3.33%) |
Oct 11, 2005 | 9.504 | 9.525 | 9.356 | 9.390 | 5,853,755 | -0.04(-0.43%) |
Oct 10, 2005 | 9.436 | 9.530 | 9.345 | 9.430 | 4,202,813 | +0.03(+0.35%) |
Oct 07, 2005 | 9.286 | 9.421 | 9.082 | 9.397 | 6,221,740 | +0.31(+3.36%) |
Oct 06, 2005 | 9.404 | 9.454 | 8.980 | 9.091 | 6,578,387 | -0.39(-4.12%) |
Oct 05, 2005 | 9.647 | 9.669 | 9.434 | 9.482 | 5,452,291 | -0.21(-2.18%) |
Oct 04, 2005 | 9.902 | 9.927 | 9.693 | 9.693 | 5,574,323 | -0.14(-1.47%) |
Oct 03, 2005 | 9.834 | 9.917 | 9.649 | 9.838 | 5,576,213 | +0.15(+1.57%) |
Sep 30, 2005 | 9.434 | 9.778 | 9.415 | 9.686 | 8,805,471 | +0.26(+2.71%) |
Sep 29, 2005 | 9.399 | 9.454 | 9.223 | 9.430 | 6,753,335 | +0.13(+1.43%) |
Sep 28, 2005 | 9.295 | 9.493 | 9.282 | 9.297 | 29,137,294 | +0.01(+0.12%) |
Sep 27, 2005 | 9.514 | 9.515 | 9.260 | 9.286 | 7,097,293 | -0.23(-2.41%) |
Sep 26, 2005 | 9.534 | 9.549 | 9.417 | 9.515 | 3,942,010 | +0.01(+0.14%) |
Sep 23, 2005 | 9.499 | 9.634 | 9.452 | 9.502 | 2,388,802 | -0.10(-1.00%) |
Sep 22, 2005 | 9.751 | 9.751 | 9.502 | 9.599 | 3,783,801 | +0.00(+0.02%) |
Sep 21, 2005 | 9.547 | 9.765 | 9.445 | 9.597 | 3,286,223 | +0.16(+1.71%) |
Sep 20, 2005 | 9.767 | 9.793 | 9.401 | 9.436 | 2,631,517 | -0.23(-2.34%) |
Sep 19, 2005 | 9.630 | 9.761 | 9.564 | 9.662 | 2,361,804 | +0.04(+0.38%) |
Sep 16, 2005 | 9.732 | 9.771 | 9.538 | 9.625 | 2,897,719 | -0.02(-0.25%) |
Sep 15, 2005 | 9.645 | 9.662 | 9.521 | 9.649 | 1,903,644 | +0.11(+1.13%) |
Sep 14, 2005 | 9.469 | 9.577 | 9.415 | 9.541 | 2,185,236 | +0.14(+1.52%) |
Sep 13, 2005 | 9.419 | 9.419 | 9.241 | 9.399 | 5,718,764 | -0.02(-0.22%) |
Sep 12, 2005 | 9.602 | 9.630 | 9.399 | 9.419 | 2,363,694 | -0.11(-1.20%) |
Sep 09, 2005 | 9.486 | 9.640 | 9.410 | 9.534 | 3,186,600 | +0.10(+1.10%) |
Sep 08, 2005 | 9.584 | 9.586 | 9.377 | 9.430 | 5,026,259 | -0.22(-2.25%) |
Sep 07, 2005 | 9.884 | 9.884 | 9.593 | 9.647 | 5,061,357 | -0.21(-2.09%) |
Sep 06, 2005 | 9.676 | 9.973 | 9.538 | 9.852 | 13,257,208 | +0.57(+6.17%) |
Sep 02, 2005 | 9.373 | 9.373 | 9.223 | 9.280 | 5,602,671 | +0.03(+0.34%) |