Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.10 | 10.13 | 9.973 | 10.01 | 808,108 | -0.10(-1.03%) |
Nov 29, 2005 | 9.981 | 10.16 | 9.981 | 10.11 | 640,699 | +0.17(+1.75%) |
Nov 28, 2005 | 9.996 | 10.02 | 9.932 | 9.938 | 418,004 | -0.06(-0.64%) |
Nov 25, 2005 | 10.02 | 10.04 | 9.989 | 10.00 | 123,489 | -0.00(-0.02%) |
Nov 23, 2005 | 10.01 | 10.03 | 9.938 | 10.00 | 379,511 | -0.01(-0.10%) |
Nov 22, 2005 | 10.04 | 10.06 | 9.905 | 10.01 | 979,908 | -0.05(-0.46%) |
Nov 21, 2005 | 10.03 | 10.08 | 10.01 | 10.06 | 424,721 | +0.02(+0.17%) |
Nov 18, 2005 | 10.11 | 10.11 | 9.987 | 10.04 | 502,225 | +0.01(+0.12%) |
Nov 17, 2005 | 9.899 | 10.04 | 9.899 | 10.03 | 598,072 | +0.17(+1.73%) |
Nov 16, 2005 | 9.832 | 9.911 | 9.812 | 9.861 | 815,858 | +0.04(+0.45%) |
Nov 15, 2005 | 9.832 | 9.851 | 9.774 | 9.816 | 546,919 | -0.02(-0.16%) |
Nov 14, 2005 | 9.880 | 9.923 | 9.810 | 9.832 | 436,347 | -0.00(-0.02%) |
Nov 11, 2005 | 9.764 | 9.884 | 9.725 | 9.834 | 521,085 | +0.06(+0.61%) |
Nov 10, 2005 | 9.665 | 9.807 | 9.580 | 9.774 | 911,446 | +0.11(+1.12%) |
Nov 09, 2005 | 9.636 | 9.725 | 9.623 | 9.665 | 258,863 | +0.02(+0.22%) |
Nov 08, 2005 | 9.696 | 9.696 | 9.603 | 9.644 | 445,647 | -0.08(-0.84%) |
Nov 07, 2005 | 9.630 | 9.774 | 9.648 | 9.725 | 488,275 | +0.10(+1.01%) |
Nov 04, 2005 | 9.667 | 9.739 | 9.567 | 9.629 | 613,314 | -0.01(-0.06%) |
Nov 03, 2005 | 9.824 | 9.834 | 9.617 | 9.634 | 775,298 | -0.15(-1.54%) |
Nov 02, 2005 | 9.718 | 9.793 | 9.668 | 9.785 | 997,734 | +0.07(+0.70%) |
Nov 01, 2005 | 9.754 | 9.822 | 9.677 | 9.718 | 1,302,325 | -0.02(-0.20%) |
Oct 31, 2005 | 9.671 | 9.774 | 9.669 | 9.737 | 1,138,791 | +0.15(+1.62%) |
Oct 28, 2005 | 9.447 | 9.592 | 9.443 | 9.582 | 948,648 | +0.13(+1.41%) |
Oct 27, 2005 | 9.503 | 9.582 | 9.429 | 9.449 | 942,190 | -0.09(-0.97%) |
Oct 26, 2005 | 9.358 | 9.723 | 9.358 | 9.541 | 2,078,656 | +0.20(+2.18%) |
Oct 25, 2005 | 9.226 | 9.421 | 9.226 | 9.338 | 2,097,516 | +0.12(+1.28%) |
Oct 24, 2005 | 9.071 | 9.220 | 9.071 | 9.220 | 1,090,997 | +0.15(+1.64%) |
Oct 21, 2005 | 9.180 | 9.210 | 9.034 | 9.071 | 1,391,971 | -0.03(-0.38%) |
Oct 20, 2005 | 9.063 | 9.274 | 9.063 | 9.106 | 1,405,663 | -0.01(-0.06%) |
Oct 19, 2005 | 9.065 | 9.116 | 8.905 | 9.112 | 1,502,285 | +0.01(+0.09%) |
Oct 18, 2005 | 9.104 | 9.172 | 9.077 | 9.104 | 821,025 | +0.00(+0.00%) |
Oct 17, 2005 | 9.058 | 9.135 | 9.038 | 9.104 | 1,410,830 | +0.07(+0.75%) |
Oct 14, 2005 | 8.912 | 9.044 | 8.821 | 9.036 | 1,393,779 | +0.12(+1.39%) |
Oct 13, 2005 | 8.907 | 8.930 | 8.856 | 8.912 | 1,269,256 | +0.01(+0.07%) |
Oct 12, 2005 | 8.986 | 9.077 | 8.907 | 8.907 | 1,580,822 | -0.08(-0.88%) |
Oct 11, 2005 | 8.969 | 9.054 | 8.965 | 8.986 | 1,449,066 | +0.01(+0.06%) |
Oct 10, 2005 | 9.038 | 9.060 | 8.980 | 8.980 | 1,178,318 | -0.00(-0.02%) |
Oct 07, 2005 | 8.990 | 9.116 | 8.974 | 8.982 | 1,380,087 | +0.01(+0.09%) |
Oct 06, 2005 | 8.907 | 9.085 | 8.907 | 8.974 | 1,966,017 | +0.07(+0.76%) |
Oct 05, 2005 | 8.951 | 8.974 | 8.899 | 8.907 | 1,175,218 | -0.04(-0.48%) |
Oct 04, 2005 | 9.077 | 9.096 | 8.949 | 8.949 | 1,541,554 | -0.10(-1.09%) |
Oct 03, 2005 | 9.205 | 9.220 | 9.029 | 9.048 | 1,146,542 | -0.14(-1.50%) |
Sep 30, 2005 | 9.089 | 9.203 | 9.089 | 9.185 | 774,006 | +0.10(+1.09%) |
Sep 29, 2005 | 9.073 | 9.102 | 8.932 | 9.087 | 862,360 | -0.01(-0.06%) |
Sep 28, 2005 | 9.114 | 9.238 | 9.061 | 9.092 | 660,333 | -0.02(-0.21%) |
Sep 27, 2005 | 9.110 | 9.164 | 9.089 | 9.112 | 552,603 | -0.00(-0.04%) |
Sep 26, 2005 | 9.178 | 9.214 | 9.116 | 9.116 | 1,201,570 | +0.02(+0.21%) |
Sep 23, 2005 | 9.096 | 9.145 | 8.949 | 9.096 | 902,663 | +0.12(+1.34%) |
Sep 22, 2005 | 8.907 | 8.982 | 8.816 | 8.976 | 1,198,986 | +0.07(+0.78%) |
Sep 21, 2005 | 9.029 | 9.029 | 8.891 | 8.907 | 1,239,288 | -0.14(-1.54%) |
Sep 20, 2005 | 9.185 | 9.193 | 9.013 | 9.046 | 1,270,806 | -0.14(-1.52%) |
Sep 19, 2005 | 9.185 | 9.303 | 9.149 | 9.185 | 1,360,194 | -0.15(-1.62%) |
Sep 16, 2005 | 9.199 | 9.336 | 9.135 | 9.336 | 4,107,710 | +0.14(+1.49%) |
Sep 15, 2005 | 9.232 | 9.249 | 9.166 | 9.199 | 1,529,153 | -0.03(-0.36%) |
Sep 14, 2005 | 9.396 | 9.396 | 9.214 | 9.232 | 1,660,393 | -0.17(-1.85%) |
Sep 13, 2005 | 9.406 | 9.468 | 9.272 | 9.406 | 2,527,146 | -0.24(-2.47%) |
Sep 12, 2005 | 9.671 | 9.671 | 9.634 | 9.644 | 905,246 | -0.03(-0.28%) |
Sep 09, 2005 | 9.731 | 9.731 | 9.665 | 9.671 | 1,008,326 | -0.06(-0.62%) |
Sep 08, 2005 | 9.795 | 9.841 | 9.714 | 9.731 | 692,368 | -0.09(-0.95%) |
Sep 07, 2005 | 9.770 | 9.870 | 9.764 | 9.824 | 578,696 | +0.01(+0.12%) |
Sep 06, 2005 | 9.677 | 9.838 | 9.677 | 9.812 | 599,364 | +0.14(+1.42%) |
Sep 02, 2005 | 9.801 | 9.809 | 9.673 | 9.675 | 953,298 | -0.12(-1.26%) |