Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.135 | 9.145 | 9.026 | 9.087 | 2,483,005 | -0.06(-0.65%) |
Nov 29, 2005 | 9.142 | 9.245 | 9.128 | 9.147 | 3,265,005 | +0.08(+0.91%) |
Nov 28, 2005 | 9.041 | 9.120 | 8.909 | 9.064 | 3,827,176 | -0.03(-0.38%) |
Nov 25, 2005 | 9.087 | 9.110 | 9.044 | 9.099 | 732,650 | +0.04(+0.45%) |
Nov 23, 2005 | 8.944 | 9.103 | 8.935 | 9.058 | 2,746,318 | +0.11(+1.25%) |
Nov 22, 2005 | 8.961 | 9.007 | 8.864 | 8.947 | 6,420,614 | -0.03(-0.31%) |
Nov 21, 2005 | 8.997 | 9.089 | 8.937 | 8.974 | 2,592,402 | +0.00(+0.03%) |
Nov 18, 2005 | 9.167 | 9.261 | 8.835 | 8.971 | 7,136,699 | -0.20(-2.13%) |
Nov 17, 2005 | 9.007 | 9.207 | 9.002 | 9.167 | 2,621,046 | +0.19(+2.13%) |
Nov 16, 2005 | 8.939 | 9.081 | 8.931 | 8.976 | 2,244,540 | +0.06(+0.68%) |
Nov 15, 2005 | 8.789 | 8.950 | 8.752 | 8.915 | 3,765,057 | +0.12(+1.33%) |
Nov 14, 2005 | 8.739 | 8.870 | 8.739 | 8.797 | 1,599,200 | -0.06(-0.67%) |
Nov 11, 2005 | 8.967 | 8.967 | 8.826 | 8.857 | 1,393,865 | -0.11(-1.23%) |
Nov 10, 2005 | 9.057 | 9.099 | 8.832 | 8.967 | 2,812,922 | -0.11(-1.18%) |
Nov 09, 2005 | 9.058 | 9.119 | 9.007 | 9.074 | 2,940,955 | +0.04(+0.43%) |
Nov 08, 2005 | 9.084 | 9.171 | 9.006 | 9.035 | 4,098,080 | -0.09(-1.02%) |
Nov 07, 2005 | 9.205 | 9.254 | 9.068 | 9.128 | 2,603,100 | -0.08(-0.83%) |
Nov 04, 2005 | 9.273 | 9.287 | 9.126 | 9.205 | 4,635,749 | -0.03(-0.35%) |
Nov 03, 2005 | 9.070 | 9.255 | 9.060 | 9.236 | 5,516,793 | +0.18(+2.00%) |
Nov 02, 2005 | 8.908 | 9.063 | 8.809 | 9.055 | 5,106,467 | +0.06(+0.68%) |
Nov 01, 2005 | 9.034 | 9.068 | 8.950 | 8.994 | 5,230,013 | -0.12(-1.29%) |
Oct 31, 2005 | 9.202 | 9.202 | 9.051 | 9.112 | 4,186,081 | -0.04(-0.41%) |
Oct 28, 2005 | 8.976 | 9.171 | 8.968 | 9.149 | 4,782,417 | +0.18(+2.00%) |
Oct 27, 2005 | 9.055 | 9.064 | 8.908 | 8.970 | 3,612,868 | -0.06(-0.69%) |
Oct 26, 2005 | 9.128 | 9.180 | 9.009 | 9.032 | 8,274,154 | -0.16(-1.75%) |
Oct 25, 2005 | 9.119 | 9.328 | 9.073 | 9.193 | 3,867,898 | +0.04(+0.43%) |
Oct 24, 2005 | 8.896 | 9.183 | 8.839 | 9.154 | 2,354,627 | +0.29(+3.30%) |
Oct 21, 2005 | 8.709 | 8.863 | 8.667 | 8.861 | 4,608,140 | +0.22(+2.60%) |
Oct 20, 2005 | 8.737 | 8.792 | 8.582 | 8.637 | 3,619,079 | -0.14(-1.57%) |
Oct 19, 2005 | 8.592 | 8.776 | 8.519 | 8.774 | 5,372,195 | +0.14(+1.61%) |
Oct 18, 2005 | 8.780 | 8.780 | 8.570 | 8.635 | 4,885,947 | -0.14(-1.65%) |
Oct 17, 2005 | 8.534 | 8.787 | 8.479 | 8.780 | 5,624,119 | +0.36(+4.27%) |
Oct 14, 2005 | 8.240 | 8.441 | 8.229 | 8.421 | 5,488,149 | +0.22(+2.70%) |
Oct 13, 2005 | 8.353 | 8.389 | 8.121 | 8.199 | 6,788,492 | -0.23(-2.68%) |
Oct 12, 2005 | 8.676 | 8.752 | 8.374 | 8.425 | 6,633,541 | -0.26(-2.97%) |
Oct 11, 2005 | 8.768 | 8.857 | 8.628 | 8.683 | 6,605,933 | -0.16(-1.75%) |
Oct 10, 2005 | 8.997 | 9.010 | 8.805 | 8.838 | 3,681,198 | -0.19(-2.09%) |
Oct 07, 2005 | 8.931 | 9.105 | 8.889 | 9.026 | 2,257,999 | +0.08(+0.92%) |
Oct 06, 2005 | 8.941 | 9.065 | 8.805 | 8.944 | 4,870,763 | +0.00(+0.03%) |
Oct 05, 2005 | 9.186 | 9.218 | 8.941 | 8.941 | 3,265,350 | -0.27(-2.90%) |
Oct 04, 2005 | 9.338 | 9.383 | 9.207 | 9.207 | 3,592,161 | -0.12(-1.32%) |
Oct 03, 2005 | 9.318 | 9.396 | 9.173 | 9.331 | 5,455,020 | +0.01(+0.06%) |
Sep 30, 2005 | 9.435 | 9.487 | 9.276 | 9.325 | 4,657,490 | -0.11(-1.17%) |
Sep 29, 2005 | 9.360 | 9.548 | 9.286 | 9.435 | 3,191,153 | +0.07(+0.71%) |
Sep 28, 2005 | 9.360 | 9.562 | 9.290 | 9.368 | 2,889,535 | +0.01(+0.09%) |
Sep 27, 2005 | 9.454 | 9.454 | 9.305 | 9.360 | 3,384,065 | -0.05(-0.49%) |
Sep 26, 2005 | 9.289 | 9.504 | 9.277 | 9.406 | 3,024,124 | +0.17(+1.87%) |
Sep 23, 2005 | 9.234 | 9.313 | 9.149 | 9.234 | 3,136,973 | +0.01(+0.13%) |
Sep 22, 2005 | 9.273 | 9.316 | 9.123 | 9.222 | 3,829,936 | -0.08(-0.84%) |
Sep 21, 2005 | 9.725 | 9.815 | 9.012 | 9.300 | 11,795,225 | -0.46(-4.72%) |
Sep 20, 2005 | 9.842 | 9.920 | 9.759 | 9.761 | 2,008,490 | -0.04(-0.46%) |
Sep 19, 2005 | 9.806 | 9.912 | 9.755 | 9.806 | 3,172,863 | -0.00(-0.03%) |
Sep 16, 2005 | 9.726 | 9.855 | 9.651 | 9.809 | 4,441,456 | +0.12(+1.23%) |
Sep 15, 2005 | 9.504 | 9.693 | 9.504 | 9.690 | 1,306,899 | +0.18(+1.87%) |
Sep 14, 2005 | 9.548 | 9.594 | 9.489 | 9.512 | 1,555,717 | -0.02(-0.18%) |
Sep 13, 2005 | 9.646 | 9.688 | 9.525 | 9.529 | 3,042,070 | -0.10(-0.99%) |
Sep 12, 2005 | 9.600 | 9.668 | 9.551 | 9.625 | 2,252,132 | +0.02(+0.26%) |
Sep 09, 2005 | 9.454 | 9.607 | 9.447 | 9.600 | 1,614,039 | +0.15(+1.63%) |
Sep 08, 2005 | 9.544 | 9.570 | 9.445 | 9.447 | 2,529,249 | -0.10(-1.05%) |
Sep 07, 2005 | 9.555 | 9.590 | 9.497 | 9.546 | 1,914,623 | -0.06(-0.66%) |
Sep 06, 2005 | 9.355 | 9.612 | 9.355 | 9.610 | 3,258,103 | +0.21(+2.23%) |
Sep 02, 2005 | 9.418 | 9.475 | 9.374 | 9.400 | 4,165,375 | +0.00(+0.05%) |