Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.145 | 8.274 | 8.145 | 8.251 | 398,579 | +0.11(+1.30%) |
Nov 29, 2005 | 8.221 | 8.251 | 8.139 | 8.145 | 253,860 | -0.04(-0.43%) |
Nov 28, 2005 | 8.133 | 8.233 | 8.094 | 8.180 | 530,972 | -0.01(-0.07%) |
Nov 25, 2005 | 8.121 | 8.227 | 8.121 | 8.186 | 153,257 | -0.01(-0.14%) |
Nov 23, 2005 | 8.268 | 8.292 | 8.192 | 8.198 | 390,009 | -0.09(-1.06%) |
Nov 22, 2005 | 8.216 | 8.304 | 8.204 | 8.286 | 431,532 | +0.04(+0.50%) |
Nov 21, 2005 | 8.333 | 8.392 | 8.204 | 8.245 | 519,623 | -0.11(-1.34%) |
Nov 18, 2005 | 8.345 | 8.374 | 8.192 | 8.357 | 377,056 | +0.11(+1.36%) |
Nov 17, 2005 | 8.245 | 8.321 | 8.204 | 8.245 | 254,414 | +0.04(+0.43%) |
Nov 16, 2005 | 8.380 | 8.457 | 8.204 | 8.210 | 336,567 | -0.18(-2.17%) |
Nov 15, 2005 | 8.415 | 8.486 | 8.380 | 8.392 | 305,422 | -0.06(-0.76%) |
Nov 14, 2005 | 8.621 | 8.621 | 8.339 | 8.457 | 227,032 | -0.13(-1.51%) |
Nov 11, 2005 | 8.580 | 8.639 | 8.480 | 8.586 | 135,618 | -0.04(-0.41%) |
Nov 10, 2005 | 8.474 | 8.633 | 8.263 | 8.621 | 294,633 | +0.19(+2.30%) |
Nov 09, 2005 | 8.351 | 8.527 | 8.316 | 8.427 | 292,371 | +0.10(+1.20%) |
Nov 08, 2005 | 8.451 | 8.451 | 8.304 | 8.327 | 231,900 | -0.11(-1.26%) |
Nov 07, 2005 | 8.357 | 8.492 | 8.304 | 8.433 | 320,158 | +0.06(+0.70%) |
Nov 04, 2005 | 8.321 | 8.504 | 8.263 | 8.374 | 305,789 | +0.05(+0.64%) |
Nov 03, 2005 | 8.410 | 8.468 | 8.310 | 8.321 | 311,469 | -0.11(-1.26%) |
Nov 02, 2005 | 8.339 | 8.468 | 8.304 | 8.427 | 339,648 | +0.08(+0.99%) |
Nov 01, 2005 | 8.280 | 8.345 | 8.210 | 8.345 | 519,084 | +0.08(+1.00%) |
Oct 31, 2005 | 8.251 | 8.339 | 8.233 | 8.263 | 672,004 | -0.01(-0.07%) |
Oct 28, 2005 | 8.239 | 8.316 | 8.216 | 8.268 | 697,009 | +0.03(+0.36%) |
Oct 27, 2005 | 8.392 | 8.433 | 8.221 | 8.239 | 820,265 | -0.16(-1.96%) |
Oct 26, 2005 | 8.386 | 8.498 | 8.327 | 8.404 | 652,145 | -0.04(-0.42%) |
Oct 25, 2005 | 8.433 | 8.451 | 8.374 | 8.439 | 899,171 | -0.03(-0.35%) |
Oct 24, 2005 | 8.227 | 8.468 | 8.227 | 8.468 | 1,426,113 | -0.09(-1.10%) |
Oct 21, 2005 | 8.604 | 8.762 | 8.551 | 8.562 | 361,064 | -0.06(-0.75%) |
Oct 20, 2005 | 8.727 | 8.768 | 8.551 | 8.627 | 280,351 | -0.16(-1.81%) |
Oct 19, 2005 | 8.586 | 8.804 | 8.557 | 8.786 | 672,589 | +0.15(+1.77%) |
Oct 18, 2005 | 8.804 | 8.880 | 8.621 | 8.633 | 490,928 | -0.19(-2.13%) |
Oct 17, 2005 | 8.821 | 8.874 | 8.639 | 8.821 | 285,471 | +0.04(+0.47%) |
Oct 14, 2005 | 8.692 | 8.809 | 8.580 | 8.780 | 202,165 | +0.15(+1.70%) |
Oct 13, 2005 | 8.545 | 8.745 | 8.445 | 8.633 | 430,591 | +0.13(+1.52%) |
Oct 12, 2005 | 8.668 | 8.698 | 8.380 | 8.504 | 856,019 | -0.21(-2.43%) |
Oct 11, 2005 | 8.845 | 8.868 | 8.710 | 8.715 | 730,379 | -0.11(-1.27%) |
Oct 10, 2005 | 9.009 | 9.009 | 8.792 | 8.827 | 597,838 | -0.21(-2.28%) |
Oct 07, 2005 | 9.098 | 9.109 | 8.986 | 9.033 | 876,392 | -0.02(-0.19%) |
Oct 06, 2005 | 9.062 | 9.245 | 8.998 | 9.051 | 904,585 | -0.01(-0.06%) |
Oct 05, 2005 | 9.227 | 9.333 | 9.045 | 9.056 | 434,887 | -0.19(-2.10%) |
Oct 04, 2005 | 9.315 | 9.409 | 9.251 | 9.251 | 370,379 | -0.06(-0.63%) |
Oct 03, 2005 | 9.262 | 9.550 | 9.121 | 9.309 | 420,532 | +0.01(+0.06%) |
Sep 30, 2005 | 9.327 | 9.427 | 9.221 | 9.303 | 236,702 | -0.09(-0.94%) |
Sep 29, 2005 | 9.156 | 9.409 | 9.121 | 9.392 | 309,398 | +0.23(+2.50%) |
Sep 28, 2005 | 9.209 | 9.227 | 9.062 | 9.162 | 303,177 | -0.04(-0.45%) |
Sep 27, 2005 | 9.262 | 9.321 | 9.180 | 9.204 | 641,123 | -0.09(-0.95%) |
Sep 26, 2005 | 9.286 | 9.439 | 9.245 | 9.292 | 658,814 | +0.06(+0.64%) |
Sep 23, 2005 | 9.233 | 9.280 | 9.198 | 9.233 | 537,251 | -0.04(-0.38%) |
Sep 22, 2005 | 9.268 | 9.339 | 9.233 | 9.268 | 278,014 | -0.07(-0.76%) |
Sep 21, 2005 | 9.392 | 9.439 | 9.262 | 9.339 | 432,673 | -0.09(-0.94%) |
Sep 20, 2005 | 9.403 | 9.509 | 9.303 | 9.427 | 533,794 | -0.02(-0.19%) |
Sep 19, 2005 | 9.398 | 9.456 | 9.333 | 9.445 | 517,040 | +0.02(+0.19%) |
Sep 16, 2005 | 9.345 | 9.439 | 9.298 | 9.427 | 964,281 | +0.12(+1.26%) |
Sep 15, 2005 | 9.198 | 9.321 | 9.198 | 9.309 | 275,168 | +0.08(+0.89%) |
Sep 14, 2005 | 9.186 | 9.262 | 9.186 | 9.227 | 274,280 | -0.01(-0.13%) |
Sep 13, 2005 | 9.303 | 9.333 | 9.145 | 9.239 | 299,969 | -0.12(-1.32%) |
Sep 12, 2005 | 9.256 | 9.398 | 9.256 | 9.362 | 194,834 | +0.06(+0.70%) |
Sep 09, 2005 | 9.198 | 9.298 | 9.198 | 9.298 | 217,282 | +0.11(+1.15%) |
Sep 08, 2005 | 9.109 | 9.198 | 9.109 | 9.192 | 276,105 | +0.01(+0.06%) |
Sep 07, 2005 | 9.151 | 9.227 | 9.121 | 9.186 | 312,678 | -0.01(-0.13%) |
Sep 06, 2005 | 9.145 | 9.221 | 9.092 | 9.198 | 259,702 | +0.10(+1.10%) |
Sep 02, 2005 | 9.104 | 9.133 | 9.033 | 9.098 | 235,476 | -0.06(-0.64%) |