Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.969 | 10.03 | 9.852 | 9.857 | 450,332 | -0.06(-0.62%) |
Nov 29, 2005 | 9.919 | 9.980 | 9.846 | 9.919 | 306,548 | +0.09(+0.91%) |
Nov 28, 2005 | 9.874 | 9.891 | 9.807 | 9.829 | 466,269 | -0.09(-0.96%) |
Nov 25, 2005 | 9.941 | 9.952 | 9.846 | 9.924 | 129,996 | -0.01(-0.11%) |
Nov 23, 2005 | 9.896 | 10.02 | 9.846 | 9.935 | 201,262 | +0.00(+0.00%) |
Nov 22, 2005 | 9.879 | 10.01 | 9.868 | 9.935 | 569,227 | +0.06(+0.62%) |
Nov 21, 2005 | 9.902 | 9.958 | 9.790 | 9.874 | 358,833 | +0.04(+0.45%) |
Nov 18, 2005 | 9.790 | 9.907 | 9.745 | 9.829 | 360,803 | +0.04(+0.40%) |
Nov 17, 2005 | 9.662 | 9.852 | 9.662 | 9.790 | 485,070 | +0.20(+2.04%) |
Nov 16, 2005 | 9.583 | 9.650 | 9.556 | 9.595 | 595,370 | +0.01(+0.12%) |
Nov 15, 2005 | 9.645 | 9.701 | 9.550 | 9.583 | 442,454 | -0.04(-0.41%) |
Nov 14, 2005 | 9.690 | 9.690 | 9.533 | 9.623 | 279,331 | -0.07(-0.69%) |
Nov 11, 2005 | 9.790 | 9.790 | 9.606 | 9.690 | 258,381 | -0.08(-0.86%) |
Nov 10, 2005 | 9.723 | 9.790 | 9.583 | 9.773 | 422,041 | +0.06(+0.57%) |
Nov 09, 2005 | 9.656 | 9.835 | 9.628 | 9.717 | 716,235 | +0.05(+0.52%) |
Nov 08, 2005 | 9.489 | 9.695 | 9.455 | 9.667 | 987,688 | +0.20(+2.06%) |
Nov 07, 2005 | 9.516 | 9.611 | 9.438 | 9.472 | 364,742 | -0.04(-0.47%) |
Nov 04, 2005 | 9.522 | 9.589 | 9.494 | 9.516 | 312,815 | +0.05(+0.53%) |
Nov 03, 2005 | 9.516 | 9.645 | 9.449 | 9.466 | 393,213 | +0.06(+0.65%) |
Nov 02, 2005 | 9.416 | 9.528 | 9.360 | 9.405 | 616,141 | +0.02(+0.18%) |
Nov 01, 2005 | 9.790 | 9.790 | 9.366 | 9.388 | 702,805 | -0.40(-4.05%) |
Oct 31, 2005 | 9.729 | 9.935 | 9.717 | 9.784 | 486,323 | +0.06(+0.57%) |
Oct 28, 2005 | 9.824 | 9.824 | 9.611 | 9.729 | 883,118 | -0.02(-0.17%) |
Oct 27, 2005 | 9.969 | 9.980 | 9.500 | 9.745 | 800,034 | -0.37(-3.64%) |
Oct 26, 2005 | 10.25 | 10.28 | 10.09 | 10.11 | 416,132 | -0.16(-1.58%) |
Oct 25, 2005 | 10.16 | 10.30 | 9.986 | 10.28 | 1,000,580 | +0.16(+1.60%) |
Oct 24, 2005 | 9.891 | 10.18 | 9.885 | 10.11 | 352,387 | +0.30(+3.01%) |
Oct 21, 2005 | 9.930 | 9.952 | 9.796 | 9.818 | 416,132 | -0.06(-0.62%) |
Oct 20, 2005 | 10.06 | 10.14 | 9.801 | 9.879 | 390,348 | -0.17(-1.72%) |
Oct 19, 2005 | 9.924 | 10.13 | 9.829 | 10.05 | 674,514 | +0.15(+1.52%) |
Oct 18, 2005 | 10.06 | 10.33 | 9.874 | 9.902 | 528,760 | -0.15(-1.50%) |
Oct 17, 2005 | 10.05 | 10.09 | 9.885 | 10.05 | 588,387 | +0.00(+0.00%) |
Oct 14, 2005 | 10.28 | 10.28 | 10.01 | 10.05 | 460,539 | -0.14(-1.37%) |
Oct 13, 2005 | 10.04 | 10.33 | 10.01 | 10.19 | 896,726 | +0.17(+1.73%) |
Oct 12, 2005 | 9.941 | 10.14 | 9.941 | 10.02 | 776,578 | +0.09(+0.96%) |
Oct 11, 2005 | 10.22 | 10.22 | 9.885 | 9.924 | 507,631 | -0.24(-2.36%) |
Oct 10, 2005 | 10.33 | 10.33 | 10.16 | 10.16 | 383,006 | -0.12(-1.19%) |
Oct 07, 2005 | 10.28 | 10.33 | 10.21 | 10.29 | 436,903 | +0.09(+0.93%) |
Oct 06, 2005 | 10.21 | 10.32 | 10.09 | 10.19 | 453,555 | -0.01(-0.11%) |
Oct 05, 2005 | 10.48 | 10.48 | 10.05 | 10.20 | 537,892 | -0.28(-2.66%) |
Oct 04, 2005 | 10.73 | 10.83 | 10.48 | 10.48 | 259,635 | -0.25(-2.34%) |
Oct 03, 2005 | 10.83 | 10.92 | 10.68 | 10.73 | 312,278 | -0.10(-0.93%) |
Sep 30, 2005 | 10.87 | 10.89 | 10.77 | 10.83 | 352,208 | -0.03(-0.31%) |
Sep 29, 2005 | 10.58 | 10.87 | 10.51 | 10.87 | 521,777 | +0.30(+2.85%) |
Sep 28, 2005 | 10.60 | 10.64 | 10.47 | 10.57 | 259,098 | -0.03(-0.26%) |
Sep 27, 2005 | 10.54 | 10.63 | 10.44 | 10.59 | 377,276 | +0.11(+1.07%) |
Sep 26, 2005 | 10.53 | 10.54 | 10.38 | 10.48 | 245,847 | +0.05(+0.48%) |
Sep 23, 2005 | 10.43 | 10.48 | 10.14 | 10.43 | 242,445 | +0.25(+2.47%) |
Sep 22, 2005 | 10.51 | 10.51 | 10.11 | 10.18 | 627,780 | -0.28(-2.67%) |
Sep 21, 2005 | 10.56 | 10.58 | 10.43 | 10.46 | 448,363 | -0.08(-0.79%) |
Sep 20, 2005 | 10.76 | 10.76 | 10.43 | 10.54 | 473,252 | -0.12(-1.15%) |
Sep 19, 2005 | 10.67 | 10.89 | 10.66 | 10.67 | 278,615 | -0.27(-2.45%) |
Sep 16, 2005 | 10.96 | 10.96 | 10.76 | 10.94 | 574,241 | +0.04(+0.41%) |
Sep 15, 2005 | 10.73 | 10.93 | 10.68 | 10.89 | 129,638 | +0.18(+1.67%) |
Sep 14, 2005 | 10.92 | 10.96 | 10.71 | 10.71 | 152,020 | -0.21(-1.89%) |
Sep 13, 2005 | 11.07 | 11.11 | 10.82 | 10.92 | 223,465 | -0.21(-1.91%) |
Sep 12, 2005 | 11.04 | 11.20 | 10.95 | 11.13 | 173,149 | +0.09(+0.81%) |
Sep 09, 2005 | 10.90 | 11.05 | 10.83 | 11.04 | 144,321 | +0.16(+1.49%) |
Sep 08, 2005 | 11.00 | 11.01 | 10.78 | 10.88 | 157,571 | -0.16(-1.47%) |
Sep 07, 2005 | 11.13 | 11.13 | 10.90 | 11.04 | 226,509 | -0.11(-1.00%) |
Sep 06, 2005 | 10.95 | 11.28 | 10.95 | 11.15 | 471,819 | +0.23(+2.10%) |
Sep 02, 2005 | 10.96 | 11.06 | 10.87 | 10.92 | 349,880 | -0.04(-0.36%) |