Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.01 | 10.07 | 9.729 | 9.739 | 1,453,757 | -0.16(-1.66%) |
Nov 29, 2005 | 10.11 | 10.11 | 9.661 | 9.903 | 673,730 | -0.10(-0.96%) |
Nov 28, 2005 | 10.19 | 10.21 | 9.941 | 9.999 | 696,296 | -0.14(-1.33%) |
Nov 25, 2005 | 10.18 | 10.25 | 10.10 | 10.13 | 130,066 | +0.01(+0.10%) |
Nov 23, 2005 | 9.874 | 10.37 | 9.806 | 10.12 | 701,690 | -0.06(-0.57%) |
Nov 22, 2005 | 9.999 | 10.28 | 9.883 | 10.18 | 1,004,061 | +0.11(+1.05%) |
Nov 21, 2005 | 9.710 | 10.08 | 9.498 | 10.08 | 720,327 | +0.38(+3.88%) |
Nov 18, 2005 | 9.623 | 9.835 | 9.536 | 9.700 | 788,817 | +0.16(+1.72%) |
Nov 17, 2005 | 9.401 | 9.565 | 9.286 | 9.536 | 669,557 | +0.19(+2.06%) |
Nov 16, 2005 | 9.401 | 9.481 | 9.276 | 9.343 | 424,779 | -0.05(-0.51%) |
Nov 15, 2005 | 9.652 | 9.739 | 9.392 | 9.392 | 744,094 | -0.27(-2.79%) |
Nov 14, 2005 | 9.642 | 9.739 | 9.498 | 9.661 | 717,375 | +0.04(+0.40%) |
Nov 11, 2005 | 9.575 | 9.758 | 9.536 | 9.623 | 826,007 | -0.03(-0.30%) |
Nov 10, 2005 | 9.527 | 9.671 | 9.430 | 9.652 | 774,478 | +0.12(+1.21%) |
Nov 09, 2005 | 9.488 | 9.594 | 9.430 | 9.536 | 826,648 | +0.00(+0.00%) |
Nov 08, 2005 | 9.295 | 9.594 | 9.295 | 9.536 | 893,121 | +0.18(+1.96%) |
Nov 07, 2005 | 9.170 | 9.411 | 9.170 | 9.353 | 628,331 | +0.10(+1.04%) |
Nov 04, 2005 | 9.285 | 9.353 | 9.122 | 9.257 | 487,008 | +0.01(+0.10%) |
Nov 03, 2005 | 9.449 | 9.449 | 9.228 | 9.247 | 983,073 | -0.11(-1.13%) |
Nov 02, 2005 | 9.382 | 9.440 | 9.257 | 9.353 | 874,028 | +0.02(+0.21%) |
Nov 01, 2005 | 9.334 | 9.478 | 9.305 | 9.334 | 592,041 | -0.08(-0.82%) |
Oct 31, 2005 | 9.208 | 9.517 | 9.170 | 9.411 | 677,853 | +0.23(+2.52%) |
Oct 28, 2005 | 9.141 | 9.228 | 8.919 | 9.179 | 691,202 | +0.10(+1.06%) |
Oct 27, 2005 | 9.112 | 9.237 | 9.015 | 9.083 | 1,134,817 | -0.13(-1.36%) |
Oct 26, 2005 | 9.334 | 9.440 | 9.083 | 9.208 | 579,005 | -0.14(-1.55%) |
Oct 25, 2005 | 9.372 | 9.517 | 9.112 | 9.353 | 607,516 | -0.09(-0.92%) |
Oct 24, 2005 | 9.546 | 9.546 | 9.295 | 9.440 | 689,715 | -0.09(-0.91%) |
Oct 21, 2005 | 9.671 | 9.777 | 9.469 | 9.527 | 747,887 | -0.12(-1.20%) |
Oct 20, 2005 | 9.507 | 9.835 | 9.478 | 9.642 | 751,126 | +0.13(+1.42%) |
Oct 19, 2005 | 9.411 | 9.594 | 9.035 | 9.507 | 1,253,572 | +0.13(+1.34%) |
Oct 18, 2005 | 9.652 | 9.758 | 9.372 | 9.382 | 1,071,931 | -0.10(-1.02%) |
Oct 17, 2005 | 10.07 | 10.07 | 9.189 | 9.478 | 1,464,834 | -0.57(-5.66%) |
Oct 14, 2005 | 10.31 | 10.31 | 9.890 | 10.05 | 845,624 | -0.21(-2.07%) |
Oct 13, 2005 | 10.31 | 10.38 | 10.02 | 10.26 | 1,125,771 | -0.14(-1.39%) |
Oct 12, 2005 | 10.51 | 11.04 | 10.12 | 10.40 | 1,428,369 | +0.00(+0.00%) |
Oct 11, 2005 | 10.80 | 10.90 | 10.38 | 10.40 | 773,764 | -0.34(-3.14%) |
Oct 10, 2005 | 11.07 | 11.07 | 10.66 | 10.74 | 438,163 | -0.40(-3.55%) |
Oct 07, 2005 | 10.93 | 11.27 | 10.85 | 11.14 | 545,692 | +0.33(+3.03%) |
Oct 06, 2005 | 10.87 | 11.08 | 10.69 | 10.81 | 738,910 | -0.03(-0.27%) |
Oct 05, 2005 | 11.06 | 11.29 | 10.84 | 10.84 | 704,236 | -0.24(-2.18%) |
Oct 04, 2005 | 11.45 | 11.57 | 11.07 | 11.08 | 2,117,289 | +0.11(+0.97%) |
Oct 03, 2005 | 10.84 | 11.28 | 10.68 | 10.97 | 1,846,332 | +0.08(+0.71%) |
Sep 30, 2005 | 10.61 | 10.91 | 10.49 | 10.90 | 926,875 | +0.23(+2.17%) |
Sep 29, 2005 | 10.44 | 10.78 | 10.34 | 10.66 | 1,221,490 | +0.26(+2.50%) |
Sep 28, 2005 | 10.35 | 10.64 | 10.13 | 10.40 | 739,456 | +0.05(+0.47%) |
Sep 27, 2005 | 10.45 | 10.71 | 10.16 | 10.36 | 695,139 | -0.09(-0.83%) |
Sep 26, 2005 | 10.38 | 10.67 | 10.23 | 10.44 | 602,919 | +0.15(+1.50%) |
Sep 23, 2005 | 10.29 | 10.32 | 10.09 | 10.29 | 395,531 | -0.01(-0.09%) |
Sep 22, 2005 | 10.30 | 10.44 | 9.980 | 10.30 | 866,519 | +0.04(+0.38%) |
Sep 21, 2005 | 10.40 | 10.41 | 10.14 | 10.26 | 471,834 | -0.26(-2.47%) |
Sep 20, 2005 | 10.75 | 10.90 | 10.36 | 10.52 | 1,042,862 | -0.20(-1.89%) |
Sep 19, 2005 | 10.98 | 10.99 | 10.64 | 10.72 | 773,263 | -0.30(-2.71%) |
Sep 16, 2005 | 10.79 | 11.14 | 10.69 | 11.02 | 1,290,686 | +0.30(+2.79%) |
Sep 15, 2005 | 10.95 | 11.07 | 10.68 | 10.72 | 1,147,022 | -0.19(-1.77%) |
Sep 14, 2005 | 11.11 | 11.25 | 10.90 | 10.91 | 637,924 | -0.25(-2.25%) |
Sep 13, 2005 | 10.75 | 11.24 | 10.72 | 11.17 | 1,389,380 | +0.35(+3.21%) |
Sep 12, 2005 | 10.85 | 10.89 | 10.57 | 10.82 | 1,158,728 | +0.14(+1.36%) |
Sep 09, 2005 | 10.62 | 10.93 | 10.62 | 10.67 | 1,337,852 | +0.42(+4.14%) |
Sep 08, 2005 | 10.26 | 10.35 | 10.19 | 10.25 | 495,932 | -0.07(-0.65%) |
Sep 07, 2005 | 10.29 | 10.36 | 10.12 | 10.32 | 479,804 | +0.00(+0.00%) |
Sep 06, 2005 | 10.18 | 10.38 | 10.18 | 10.32 | 753,354 | +0.38(+3.78%) |
Sep 02, 2005 | 9.922 | 10.07 | 9.768 | 9.941 | 326,948 | -0.03(-0.29%) |