Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.918 | 9.987 | 9.845 | 9.928 | 547,094 | +0.03(+0.35%) |
Nov 29, 2005 | 9.850 | 9.972 | 9.845 | 9.894 | 156,720 | +0.04(+0.45%) |
Nov 28, 2005 | 10.01 | 10.03 | 9.801 | 9.850 | 350,785 | -0.20(-1.95%) |
Nov 25, 2005 | 10.04 | 10.08 | 10.01 | 10.05 | 131,825 | -0.04(-0.44%) |
Nov 23, 2005 | 10.01 | 10.09 | 9.987 | 10.09 | 173,249 | +0.04(+0.44%) |
Nov 22, 2005 | 9.972 | 10.07 | 9.879 | 10.05 | 307,115 | +0.05(+0.54%) |
Nov 21, 2005 | 9.928 | 10.01 | 9.825 | 9.992 | 257,324 | +0.05(+0.54%) |
Nov 18, 2005 | 9.982 | 9.982 | 9.806 | 9.938 | 277,526 | +0.03(+0.35%) |
Nov 17, 2005 | 9.757 | 9.904 | 9.713 | 9.904 | 326,501 | +0.18(+1.86%) |
Nov 16, 2005 | 9.683 | 9.776 | 9.581 | 9.722 | 494,853 | +0.02(+0.20%) |
Nov 15, 2005 | 9.673 | 9.727 | 9.551 | 9.703 | 597,497 | +0.07(+0.76%) |
Nov 14, 2005 | 9.874 | 9.874 | 9.551 | 9.629 | 768,503 | -0.25(-2.48%) |
Nov 11, 2005 | 9.786 | 9.899 | 9.742 | 9.874 | 495,058 | +0.07(+0.75%) |
Nov 10, 2005 | 9.673 | 9.830 | 9.546 | 9.801 | 818,498 | +0.13(+1.37%) |
Nov 09, 2005 | 9.580 | 9.718 | 9.556 | 9.669 | 581,989 | +0.08(+0.87%) |
Nov 08, 2005 | 9.634 | 9.634 | 9.448 | 9.585 | 452,612 | -0.05(-0.51%) |
Nov 07, 2005 | 9.551 | 9.708 | 9.482 | 9.634 | 338,745 | +0.13(+1.39%) |
Nov 04, 2005 | 9.517 | 9.522 | 9.419 | 9.502 | 211,409 | -0.02(-0.26%) |
Nov 03, 2005 | 9.605 | 9.649 | 9.517 | 9.526 | 662,186 | +0.02(+0.21%) |
Nov 02, 2005 | 9.355 | 9.507 | 9.345 | 9.507 | 276,914 | +0.17(+1.78%) |
Nov 01, 2005 | 9.433 | 9.507 | 9.188 | 9.340 | 375,476 | -0.16(-1.65%) |
Oct 31, 2005 | 9.428 | 9.526 | 9.428 | 9.497 | 397,719 | +0.10(+1.04%) |
Oct 28, 2005 | 9.105 | 9.399 | 9.105 | 9.399 | 272,016 | +0.34(+3.73%) |
Oct 27, 2005 | 9.335 | 9.340 | 9.061 | 9.061 | 251,406 | -0.35(-3.75%) |
Oct 26, 2005 | 9.468 | 9.512 | 9.345 | 9.414 | 411,187 | -0.06(-0.67%) |
Oct 25, 2005 | 9.463 | 9.522 | 9.331 | 9.477 | 407,514 | -0.03(-0.31%) |
Oct 24, 2005 | 9.424 | 9.531 | 9.404 | 9.507 | 440,369 | +0.14(+1.46%) |
Oct 21, 2005 | 9.228 | 9.419 | 9.228 | 9.370 | 173,045 | +0.15(+1.59%) |
Oct 20, 2005 | 9.448 | 9.448 | 9.198 | 9.223 | 285,892 | -0.23(-2.39%) |
Oct 19, 2005 | 9.208 | 9.463 | 9.193 | 9.448 | 343,846 | +0.16(+1.69%) |
Oct 18, 2005 | 9.272 | 9.448 | 9.242 | 9.291 | 573,826 | -0.01(-0.16%) |
Oct 17, 2005 | 9.296 | 9.311 | 9.169 | 9.306 | 378,945 | +0.03(+0.32%) |
Oct 14, 2005 | 9.085 | 9.277 | 9.056 | 9.277 | 456,490 | +0.27(+3.05%) |
Oct 13, 2005 | 8.943 | 9.078 | 8.894 | 9.002 | 356,090 | +0.06(+0.66%) |
Oct 12, 2005 | 9.105 | 9.130 | 8.850 | 8.943 | 519,545 | -0.12(-1.35%) |
Oct 11, 2005 | 9.213 | 9.252 | 9.066 | 9.066 | 326,093 | -0.12(-1.33%) |
Oct 10, 2005 | 9.801 | 9.801 | 9.154 | 9.188 | 306,299 | -0.15(-1.57%) |
Oct 07, 2005 | 9.409 | 9.438 | 9.218 | 9.335 | 304,462 | -0.03(-0.37%) |
Oct 06, 2005 | 9.379 | 9.482 | 9.286 | 9.370 | 342,418 | -0.02(-0.21%) |
Oct 05, 2005 | 9.556 | 9.556 | 9.389 | 9.389 | 493,629 | -0.15(-1.54%) |
Oct 04, 2005 | 9.796 | 9.796 | 9.536 | 9.536 | 288,545 | -0.25(-2.55%) |
Oct 03, 2005 | 9.771 | 9.904 | 9.718 | 9.786 | 718,915 | -0.01(-0.15%) |
Sep 30, 2005 | 9.801 | 9.855 | 9.767 | 9.801 | 265,894 | +0.00(+0.00%) |
Sep 29, 2005 | 9.566 | 9.801 | 9.522 | 9.801 | 275,893 | +0.22(+2.30%) |
Sep 28, 2005 | 9.693 | 9.776 | 9.556 | 9.580 | 315,278 | -0.13(-1.31%) |
Sep 27, 2005 | 9.649 | 9.732 | 9.561 | 9.708 | 297,932 | +0.04(+0.46%) |
Sep 26, 2005 | 9.644 | 9.718 | 9.556 | 9.664 | 334,868 | +0.08(+0.82%) |
Sep 23, 2005 | 9.585 | 9.624 | 9.424 | 9.585 | 293,851 | +0.07(+0.77%) |
Sep 22, 2005 | 9.517 | 9.571 | 9.379 | 9.512 | 345,683 | -0.07(-0.72%) |
Sep 21, 2005 | 9.620 | 9.664 | 9.526 | 9.580 | 453,225 | -0.08(-0.81%) |
Sep 20, 2005 | 9.845 | 9.865 | 9.659 | 9.659 | 365,273 | -0.12(-1.20%) |
Sep 19, 2005 | 9.860 | 9.860 | 9.688 | 9.776 | 328,134 | -0.08(-0.84%) |
Sep 16, 2005 | 9.801 | 9.860 | 9.688 | 9.860 | 1,029,296 | +0.05(+0.50%) |
Sep 15, 2005 | 9.806 | 9.850 | 9.776 | 9.811 | 194,676 | +0.02(+0.20%) |
Sep 14, 2005 | 9.806 | 9.835 | 9.771 | 9.791 | 384,047 | -0.01(-0.10%) |
Sep 13, 2005 | 9.806 | 9.820 | 9.649 | 9.801 | 331,399 | -0.00(-0.05%) |
Sep 12, 2005 | 9.801 | 9.860 | 9.752 | 9.806 | 295,483 | -0.02(-0.20%) |
Sep 09, 2005 | 9.791 | 9.840 | 9.767 | 9.825 | 363,233 | -0.01(-0.15%) |
Sep 08, 2005 | 9.874 | 9.894 | 9.786 | 9.840 | 439,348 | -0.08(-0.79%) |
Sep 07, 2005 | 9.972 | 9.972 | 9.830 | 9.918 | 667,287 | -0.08(-0.78%) |
Sep 06, 2005 | 9.747 | 10.01 | 9.747 | 9.997 | 795,439 | +0.25(+2.56%) |
Sep 02, 2005 | 9.914 | 9.914 | 9.678 | 9.747 | 164,679 | -0.10(-1.00%) |