Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.369 | 9.395 | 9.230 | 9.282 | 509,428 | -0.06(-0.65%) |
Nov 29, 2005 | 9.321 | 9.378 | 9.308 | 9.343 | 225,928 | +0.02(+0.23%) |
Nov 28, 2005 | 9.400 | 9.443 | 9.321 | 9.321 | 857,609 | -0.05(-0.51%) |
Nov 25, 2005 | 9.387 | 9.400 | 9.321 | 9.369 | 116,978 | -0.01(-0.09%) |
Nov 23, 2005 | 9.243 | 9.378 | 9.243 | 9.378 | 425,249 | +0.10(+1.13%) |
Nov 22, 2005 | 9.182 | 9.286 | 9.169 | 9.273 | 463,324 | +0.08(+0.85%) |
Nov 21, 2005 | 9.125 | 9.217 | 9.042 | 9.195 | 411,717 | +0.09(+0.96%) |
Nov 18, 2005 | 9.112 | 9.121 | 9.012 | 9.108 | 281,206 | +0.04(+0.43%) |
Nov 17, 2005 | 8.911 | 9.112 | 8.907 | 9.068 | 610,809 | +0.19(+2.11%) |
Nov 16, 2005 | 8.964 | 8.999 | 8.833 | 8.881 | 572,045 | -0.07(-0.83%) |
Nov 15, 2005 | 9.047 | 9.134 | 8.938 | 8.955 | 605,304 | -0.10(-1.11%) |
Nov 14, 2005 | 9.225 | 9.230 | 8.938 | 9.055 | 1,188,130 | -0.16(-1.70%) |
Nov 11, 2005 | 9.265 | 9.308 | 9.177 | 9.212 | 630,305 | -0.10(-1.12%) |
Nov 10, 2005 | 9.173 | 9.317 | 9.081 | 9.317 | 623,195 | +0.13(+1.42%) |
Nov 09, 2005 | 9.038 | 9.199 | 9.025 | 9.186 | 765,403 | +0.06(+0.67%) |
Nov 08, 2005 | 9.221 | 9.190 | 9.077 | 9.125 | 649,113 | -0.10(-1.04%) |
Nov 07, 2005 | 9.086 | 9.221 | 9.016 | 9.221 | 1,154,413 | +0.15(+1.68%) |
Nov 04, 2005 | 9.007 | 9.068 | 8.872 | 9.068 | 759,440 | +0.06(+0.68%) |
Nov 03, 2005 | 9.208 | 9.243 | 8.959 | 9.007 | 956,926 | -0.19(-2.09%) |
Nov 02, 2005 | 9.099 | 9.199 | 9.073 | 9.199 | 800,726 | +0.07(+0.76%) |
Nov 01, 2005 | 9.199 | 9.308 | 9.108 | 9.129 | 571,587 | -0.37(-3.86%) |
Oct 31, 2005 | 9.391 | 9.570 | 9.391 | 9.496 | 527,318 | +0.10(+1.11%) |
Oct 28, 2005 | 9.177 | 9.391 | 9.177 | 9.391 | 651,866 | +0.28(+3.06%) |
Oct 27, 2005 | 9.374 | 9.374 | 9.112 | 9.112 | 290,151 | -0.35(-3.69%) |
Oct 26, 2005 | 9.417 | 9.565 | 9.330 | 9.461 | 399,101 | -0.02(-0.23%) |
Oct 25, 2005 | 9.644 | 9.653 | 9.422 | 9.483 | 587,642 | -0.19(-1.98%) |
Oct 24, 2005 | 9.539 | 9.692 | 9.526 | 9.674 | 450,939 | +0.14(+1.42%) |
Oct 21, 2005 | 9.465 | 9.561 | 9.404 | 9.539 | 314,923 | +0.11(+1.20%) |
Oct 20, 2005 | 9.496 | 9.552 | 9.317 | 9.426 | 438,553 | -0.16(-1.64%) |
Oct 19, 2005 | 9.308 | 9.583 | 9.195 | 9.583 | 833,526 | +0.20(+2.19%) |
Oct 18, 2005 | 9.469 | 9.587 | 9.374 | 9.378 | 534,199 | -0.18(-1.87%) |
Oct 17, 2005 | 9.714 | 9.744 | 9.526 | 9.557 | 854,169 | -0.16(-1.62%) |
Oct 14, 2005 | 9.587 | 9.748 | 9.517 | 9.714 | 515,850 | +0.24(+2.48%) |
Oct 13, 2005 | 9.448 | 9.570 | 9.308 | 9.478 | 489,014 | -0.02(-0.23%) |
Oct 12, 2005 | 9.496 | 9.565 | 9.378 | 9.500 | 491,078 | -0.09(-0.91%) |
Oct 11, 2005 | 9.766 | 9.823 | 9.565 | 9.587 | 476,399 | -0.14(-1.39%) |
Oct 10, 2005 | 10.28 | 10.28 | 9.722 | 9.722 | 385,110 | -0.14(-1.41%) |
Oct 07, 2005 | 9.932 | 9.971 | 9.748 | 9.862 | 350,934 | -0.07(-0.70%) |
Oct 06, 2005 | 9.866 | 9.958 | 9.783 | 9.932 | 369,283 | +0.07(+0.66%) |
Oct 05, 2005 | 9.962 | 10.05 | 9.853 | 9.866 | 607,368 | -0.15(-1.52%) |
Oct 04, 2005 | 10.30 | 10.30 | 10.02 | 10.02 | 260,333 | -0.28(-2.71%) |
Oct 03, 2005 | 10.25 | 10.37 | 10.18 | 10.30 | 681,225 | +0.03(+0.30%) |
Sep 30, 2005 | 10.24 | 10.31 | 10.22 | 10.27 | 422,497 | +0.03(+0.30%) |
Sep 29, 2005 | 10.07 | 10.24 | 9.958 | 10.24 | 361,255 | +0.17(+1.69%) |
Sep 28, 2005 | 10.11 | 10.18 | 10.01 | 10.07 | 666,775 | -0.04(-0.43%) |
Sep 27, 2005 | 9.949 | 10.12 | 9.949 | 10.11 | 437,176 | +0.08(+0.83%) |
Sep 26, 2005 | 9.975 | 10.05 | 9.940 | 10.03 | 325,474 | +0.12(+1.19%) |
Sep 23, 2005 | 9.910 | 9.993 | 9.801 | 9.910 | 346,346 | -0.02(-0.18%) |
Sep 22, 2005 | 9.879 | 10.00 | 9.770 | 9.927 | 409,193 | -0.02(-0.22%) |
Sep 21, 2005 | 9.997 | 10.06 | 9.940 | 9.949 | 382,587 | -0.12(-1.17%) |
Sep 20, 2005 | 10.12 | 10.22 | 10.04 | 10.07 | 300,931 | -0.03(-0.34%) |
Sep 19, 2005 | 10.19 | 10.23 | 10.05 | 10.10 | 242,213 | -0.14(-1.32%) |
Sep 16, 2005 | 10.31 | 10.31 | 10.15 | 10.24 | 931,466 | -0.00(-0.04%) |
Sep 15, 2005 | 10.24 | 10.30 | 10.20 | 10.24 | 285,105 | +0.00(+0.00%) |
Sep 14, 2005 | 10.34 | 10.38 | 10.21 | 10.24 | 336,942 | -0.10(-0.93%) |
Sep 13, 2005 | 10.35 | 10.40 | 10.28 | 10.34 | 433,277 | -0.10(-0.92%) |
Sep 12, 2005 | 10.46 | 10.46 | 10.40 | 10.43 | 389,697 | -0.03(-0.29%) |
Sep 09, 2005 | 10.38 | 10.46 | 10.38 | 10.46 | 567,917 | +0.09(+0.84%) |
Sep 08, 2005 | 10.33 | 10.45 | 10.31 | 10.38 | 634,204 | -0.01(-0.08%) |
Sep 07, 2005 | 10.37 | 10.42 | 10.19 | 10.38 | 899,813 | +0.00(+0.00%) |
Sep 06, 2005 | 10.04 | 10.39 | 10.04 | 10.38 | 993,396 | +0.38(+3.84%) |
Sep 02, 2005 | 10.09 | 10.16 | 9.936 | 10.00 | 393,138 | -0.04(-0.43%) |