Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.422 | 9.422 | 9.338 | 9.411 | 72,354 | +0.04(+0.48%) |
Nov 29, 2005 | 9.416 | 9.439 | 9.366 | 9.366 | 51,910 | -0.07(-0.77%) |
Nov 28, 2005 | 9.416 | 9.439 | 9.399 | 9.439 | 48,177 | +0.03(+0.36%) |
Nov 25, 2005 | 9.399 | 9.433 | 9.399 | 9.405 | 20,088 | +0.01(+0.06%) |
Nov 23, 2005 | 9.428 | 9.428 | 9.394 | 9.399 | 27,377 | -0.02(-0.24%) |
Nov 22, 2005 | 9.416 | 9.422 | 9.394 | 9.422 | 89,065 | +0.03(+0.30%) |
Nov 21, 2005 | 9.343 | 9.478 | 9.343 | 9.394 | 119,465 | +0.01(+0.06%) |
Nov 18, 2005 | 9.338 | 9.439 | 9.338 | 9.388 | 62,221 | -0.03(-0.36%) |
Nov 17, 2005 | 9.332 | 9.422 | 9.332 | 9.422 | 32,177 | +0.04(+0.42%) |
Nov 16, 2005 | 9.383 | 9.388 | 9.349 | 9.383 | 20,799 | +0.01(+0.12%) |
Nov 15, 2005 | 9.428 | 9.377 | 9.349 | 9.371 | 24,532 | -0.06(-0.60%) |
Nov 14, 2005 | 9.450 | 9.450 | 9.405 | 9.428 | 17,955 | -0.01(-0.12%) |
Nov 11, 2005 | 9.450 | 9.467 | 9.399 | 9.439 | 38,221 | -0.04(-0.42%) |
Nov 10, 2005 | 9.495 | 9.495 | 9.450 | 9.478 | 36,799 | -0.03(-0.35%) |
Nov 09, 2005 | 9.506 | 9.512 | 9.501 | 9.512 | 23,110 | -0.01(-0.12%) |
Nov 08, 2005 | 9.506 | 9.535 | 9.495 | 9.523 | 30,755 | -0.02(-0.18%) |
Nov 07, 2005 | 9.523 | 9.540 | 9.501 | 9.540 | 22,933 | -0.02(-0.18%) |
Nov 04, 2005 | 9.512 | 9.557 | 9.506 | 9.557 | 43,910 | +0.03(+0.30%) |
Nov 03, 2005 | 9.501 | 9.546 | 9.467 | 9.529 | 16,888 | +0.06(+0.59%) |
Nov 02, 2005 | 9.444 | 9.473 | 9.416 | 9.473 | 19,733 | +0.02(+0.24%) |
Nov 01, 2005 | 9.484 | 9.489 | 9.428 | 9.450 | 20,444 | -0.03(-0.36%) |
Oct 31, 2005 | 9.450 | 9.546 | 9.439 | 9.484 | 17,066 | +0.01(+0.06%) |
Oct 28, 2005 | 9.444 | 9.478 | 9.371 | 9.478 | 9,955 | +0.10(+1.08%) |
Oct 27, 2005 | 9.371 | 9.422 | 9.366 | 9.377 | 48,177 | +0.03(+0.30%) |
Oct 26, 2005 | 9.523 | 9.523 | 9.349 | 9.349 | 48,710 | -0.14(-1.48%) |
Oct 25, 2005 | 9.366 | 9.568 | 9.366 | 9.489 | 73,954 | +0.13(+1.44%) |
Oct 24, 2005 | 9.315 | 9.383 | 9.315 | 9.354 | 33,421 | +0.04(+0.48%) |
Oct 21, 2005 | 9.338 | 9.343 | 9.293 | 9.309 | 37,332 | +0.03(+0.36%) |
Oct 20, 2005 | 9.343 | 9.349 | 9.253 | 9.276 | 47,643 | -0.12(-1.26%) |
Oct 19, 2005 | 9.332 | 9.422 | 9.298 | 9.394 | 38,221 | -0.04(-0.42%) |
Oct 18, 2005 | 9.377 | 9.473 | 9.371 | 9.433 | 27,732 | +0.10(+1.02%) |
Oct 17, 2005 | 9.383 | 9.394 | 9.326 | 9.338 | 43,021 | -0.03(-0.30%) |
Oct 14, 2005 | 9.354 | 9.394 | 9.293 | 9.366 | 41,066 | -0.01(-0.06%) |
Oct 13, 2005 | 9.535 | 9.535 | 9.366 | 9.371 | 38,043 | -0.20(-2.06%) |
Oct 12, 2005 | 9.563 | 9.602 | 9.529 | 9.568 | 22,044 | -0.04(-0.47%) |
Oct 11, 2005 | 9.608 | 9.636 | 9.602 | 9.613 | 59,732 | +0.01(+0.06%) |
Oct 10, 2005 | 9.608 | 9.636 | 9.608 | 9.608 | 23,999 | -0.02(-0.23%) |
Oct 07, 2005 | 9.619 | 9.630 | 9.608 | 9.630 | 95,465 | +0.02(+0.18%) |
Oct 06, 2005 | 9.613 | 9.636 | 9.608 | 9.613 | 27,199 | -0.01(-0.06%) |
Oct 05, 2005 | 9.619 | 9.619 | 9.608 | 9.619 | 35,910 | +0.00(+0.00%) |
Oct 04, 2005 | 9.641 | 9.658 | 9.619 | 9.619 | 74,665 | -0.02(-0.18%) |
Oct 03, 2005 | 9.658 | 9.681 | 9.619 | 9.636 | 53,510 | -0.02(-0.17%) |
Sep 30, 2005 | 9.653 | 9.664 | 9.625 | 9.653 | 42,488 | +0.01(+0.06%) |
Sep 29, 2005 | 9.619 | 9.647 | 9.619 | 9.647 | 23,288 | +0.01(+0.12%) |
Sep 28, 2005 | 9.619 | 9.636 | 9.585 | 9.636 | 34,843 | +0.03(+0.29%) |
Sep 27, 2005 | 9.535 | 9.838 | 9.529 | 9.608 | 161,242 | +0.01(+0.12%) |
Sep 26, 2005 | 9.563 | 9.613 | 9.512 | 9.596 | 34,310 | +0.07(+0.71%) |
Sep 23, 2005 | 9.529 | 9.656 | 9.383 | 9.529 | 81,243 | -0.14(-1.45%) |
Sep 22, 2005 | 9.737 | 9.760 | 9.670 | 9.670 | 72,532 | -0.07(-0.69%) |
Sep 21, 2005 | 9.793 | 9.838 | 9.658 | 9.737 | 77,510 | -0.06(-0.57%) |
Sep 20, 2005 | 9.821 | 9.821 | 9.788 | 9.793 | 44,799 | -0.03(-0.29%) |
Sep 19, 2005 | 9.838 | 9.838 | 9.816 | 9.821 | 28,088 | -0.01(-0.06%) |
Sep 16, 2005 | 9.821 | 9.827 | 9.827 | 9.827 | 41,243 | -0.01(-0.11%) |
Sep 15, 2005 | 9.816 | 9.838 | 9.788 | 9.838 | 63,821 | +0.02(+0.17%) |
Sep 14, 2005 | 9.850 | 9.850 | 9.821 | 9.821 | 17,244 | -0.02(-0.23%) |
Sep 13, 2005 | 9.872 | 9.900 | 9.844 | 9.844 | 29,332 | -0.05(-0.51%) |
Sep 12, 2005 | 9.979 | 9.979 | 9.895 | 9.895 | 28,266 | -0.09(-0.90%) |
Sep 09, 2005 | 9.923 | 9.985 | 9.911 | 9.985 | 40,532 | +0.04(+0.40%) |
Sep 08, 2005 | 9.878 | 9.945 | 9.878 | 9.945 | 54,932 | +0.04(+0.45%) |
Sep 07, 2005 | 9.838 | 9.917 | 9.838 | 9.900 | 49,065 | +0.07(+0.74%) |
Sep 06, 2005 | 9.805 | 9.827 | 9.799 | 9.827 | 18,133 | +0.02(+0.17%) |
Sep 02, 2005 | 9.799 | 9.833 | 9.771 | 9.810 | 16,533 | +0.01(+0.06%) |