Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.32 | 10.53 | 10.28 | 10.53 | 841,306 | +0.22(+2.09%) |
Nov 29, 2005 | 10.23 | 10.38 | 10.23 | 10.32 | 289,930 | +0.08(+0.83%) |
Nov 28, 2005 | 10.52 | 10.52 | 10.23 | 10.23 | 435,741 | -0.30(-2.85%) |
Nov 25, 2005 | 10.61 | 10.62 | 10.53 | 10.53 | 32,648 | -0.05(-0.51%) |
Nov 23, 2005 | 10.53 | 10.61 | 10.48 | 10.59 | 352,625 | +0.06(+0.58%) |
Nov 22, 2005 | 10.39 | 10.55 | 10.34 | 10.52 | 286,809 | +0.06(+0.59%) |
Nov 21, 2005 | 10.29 | 10.56 | 10.27 | 10.46 | 562,952 | +0.20(+1.95%) |
Nov 18, 2005 | 10.34 | 10.36 | 10.25 | 10.26 | 329,082 | +0.02(+0.15%) |
Nov 17, 2005 | 10.15 | 10.27 | 9.994 | 10.25 | 266,517 | +0.09(+0.91%) |
Nov 16, 2005 | 10.43 | 10.46 | 10.13 | 10.16 | 317,246 | -0.28(-2.65%) |
Nov 15, 2005 | 10.48 | 10.56 | 10.32 | 10.43 | 220,342 | -0.06(-0.59%) |
Nov 14, 2005 | 10.34 | 10.57 | 10.30 | 10.49 | 363,421 | +0.14(+1.34%) |
Nov 11, 2005 | 10.43 | 10.48 | 10.33 | 10.36 | 198,360 | -0.05(-0.52%) |
Nov 10, 2005 | 10.30 | 10.42 | 10.13 | 10.41 | 436,001 | +0.18(+1.80%) |
Nov 09, 2005 | 10.15 | 10.23 | 10.03 | 10.23 | 293,182 | +0.12(+1.14%) |
Nov 08, 2005 | 10.12 | 10.28 | 10.07 | 10.11 | 587,015 | -0.02(-0.15%) |
Nov 07, 2005 | 9.864 | 10.13 | 9.848 | 10.13 | 967,736 | +0.30(+3.05%) |
Nov 04, 2005 | 9.787 | 9.879 | 9.687 | 9.825 | 355,097 | +0.04(+0.39%) |
Nov 03, 2005 | 9.595 | 9.818 | 9.479 | 9.787 | 833,762 | +0.31(+3.24%) |
Nov 02, 2005 | 9.441 | 9.587 | 9.379 | 9.479 | 613,940 | +0.05(+0.49%) |
Nov 01, 2005 | 9.518 | 9.587 | 9.356 | 9.433 | 464,097 | -0.08(-0.89%) |
Oct 31, 2005 | 9.303 | 9.579 | 9.303 | 9.518 | 733,997 | +0.41(+4.47%) |
Oct 28, 2005 | 9.072 | 9.226 | 8.926 | 9.110 | 791,489 | +0.03(+0.34%) |
Oct 27, 2005 | 9.141 | 9.203 | 9.033 | 9.080 | 1,093,776 | -0.04(-0.42%) |
Oct 26, 2005 | 9.226 | 9.264 | 8.918 | 9.118 | 1,042,008 | +0.43(+4.96%) |
Oct 25, 2005 | 8.949 | 9.010 | 8.687 | 8.687 | 446,797 | -0.28(-3.17%) |
Oct 24, 2005 | 8.764 | 8.980 | 8.695 | 8.972 | 668,180 | +0.25(+2.91%) |
Oct 21, 2005 | 8.818 | 8.841 | 8.664 | 8.718 | 328,302 | -0.11(-1.22%) |
Oct 20, 2005 | 8.857 | 8.995 | 8.726 | 8.826 | 324,790 | -0.02(-0.17%) |
Oct 19, 2005 | 8.841 | 8.841 | 8.734 | 8.841 | 463,186 | -0.04(-0.43%) |
Oct 18, 2005 | 8.926 | 9.072 | 8.780 | 8.880 | 362,250 | -0.03(-0.35%) |
Oct 17, 2005 | 8.941 | 8.995 | 8.887 | 8.910 | 375,518 | -0.05(-0.52%) |
Oct 14, 2005 | 8.987 | 9.072 | 8.918 | 8.957 | 583,243 | -0.04(-0.43%) |
Oct 13, 2005 | 9.164 | 9.241 | 8.995 | 8.995 | 594,299 | -0.15(-1.68%) |
Oct 12, 2005 | 9.226 | 9.333 | 9.057 | 9.149 | 634,361 | -0.08(-0.83%) |
Oct 11, 2005 | 9.418 | 9.479 | 9.203 | 9.226 | 327,131 | -0.20(-2.12%) |
Oct 10, 2005 | 9.464 | 9.525 | 9.379 | 9.426 | 231,138 | +0.00(+0.00%) |
Oct 07, 2005 | 9.479 | 9.479 | 9.418 | 9.426 | 604,055 | -0.05(-0.57%) |
Oct 06, 2005 | 9.610 | 9.702 | 9.418 | 9.479 | 504,940 | -0.14(-1.44%) |
Oct 05, 2005 | 9.748 | 9.825 | 9.618 | 9.618 | 148,932 | -0.18(-1.81%) |
Oct 04, 2005 | 9.833 | 9.979 | 9.771 | 9.795 | 175,337 | -0.04(-0.39%) |
Oct 03, 2005 | 9.818 | 9.918 | 9.771 | 9.833 | 187,954 | +0.04(+0.39%) |
Sep 30, 2005 | 9.841 | 9.841 | 9.779 | 9.795 | 192,246 | -0.04(-0.39%) |
Sep 29, 2005 | 9.687 | 9.864 | 9.625 | 9.833 | 157,647 | +0.17(+1.75%) |
Sep 28, 2005 | 9.702 | 9.795 | 9.618 | 9.664 | 137,876 | -0.05(-0.55%) |
Sep 27, 2005 | 9.725 | 9.864 | 9.625 | 9.718 | 286,548 | -0.03(-0.32%) |
Sep 26, 2005 | 9.756 | 9.871 | 9.687 | 9.748 | 125,779 | -0.01(-0.08%) |
Sep 23, 2005 | 9.756 | 9.871 | 9.679 | 9.756 | 381,241 | +0.05(+0.48%) |
Sep 22, 2005 | 9.725 | 9.748 | 9.687 | 9.710 | 257,933 | -0.02(-0.24%) |
Sep 21, 2005 | 9.841 | 9.841 | 9.672 | 9.733 | 199,270 | -0.11(-1.09%) |
Sep 20, 2005 | 9.895 | 10.01 | 9.787 | 9.841 | 319,457 | -0.04(-0.39%) |
Sep 19, 2005 | 9.918 | 9.964 | 9.833 | 9.879 | 234,390 | +0.02(+0.23%) |
Sep 16, 2005 | 9.887 | 9.918 | 9.841 | 9.856 | 149,062 | +0.02(+0.16%) |
Sep 15, 2005 | 9.902 | 10.03 | 9.802 | 9.841 | 135,925 | -0.05(-0.54%) |
Sep 14, 2005 | 9.994 | 9.994 | 9.895 | 9.895 | 71,279 | -0.11(-1.08%) |
Sep 13, 2005 | 10.07 | 10.07 | 9.933 | 10.00 | 357,698 | -0.10(-0.99%) |
Sep 12, 2005 | 10.06 | 10.19 | 10.03 | 10.10 | 128,381 | +0.05(+0.46%) |
Sep 09, 2005 | 10.06 | 10.13 | 9.964 | 10.06 | 187,043 | +0.02(+0.23%) |
Sep 08, 2005 | 10.08 | 10.15 | 9.956 | 10.03 | 311,132 | -0.08(-0.84%) |
Sep 07, 2005 | 10.10 | 10.29 | 10.09 | 10.12 | 267,168 | -0.01(-0.08%) |
Sep 06, 2005 | 9.918 | 10.18 | 9.887 | 10.13 | 238,942 | +0.26(+2.65%) |
Sep 02, 2005 | 9.994 | 10.03 | 9.856 | 9.864 | 203,953 | -0.14(-1.38%) |