Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 8.196 | 8.270 | 8.196 | 8.270 | 4,504 | -0.26(-3.07%) |
Nov 28, 2005 | 8.377 | 8.533 | 8.196 | 8.533 | 7,320 | +0.26(+3.17%) |
Nov 25, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 8.600 | 8.600 | 8.270 | 8.270 | 5,969 | +0.03(+0.40%) |
Nov 21, 2005 | 8.401 | 8.401 | 8.196 | 8.237 | 24,766 | -0.12(-1.47%) |
Nov 18, 2005 | 8.360 | 8.399 | 8.360 | 8.360 | 1,342 | -0.01(-0.10%) |
Nov 17, 2005 | 8.672 | 8.672 | 8.369 | 8.369 | 244 | -0.03(-0.39%) |
Nov 16, 2005 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 8.557 | 8.557 | 8.401 | 8.401 | 3,538 | -0.13(-1.54%) |
Nov 14, 2005 | 8.360 | 8.533 | 7.951 | 8.533 | 1,586 | +0.18(+2.16%) |
Nov 11, 2005 | 8.311 | 8.352 | 8.123 | 8.352 | 10,984 | +0.18(+2.21%) |
Nov 10, 2005 | 8.114 | 8.303 | 7.951 | 8.172 | 39,169 | +0.00(+0.00%) |
Nov 09, 2005 | 8.434 | 8.434 | 7.975 | 8.172 | 12,983 | +0.05(+0.61%) |
Nov 08, 2005 | 8.483 | 8.483 | 7.623 | 8.123 | 33,995 | -0.48(-5.62%) |
Nov 07, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 9.016 | 9.016 | 8.606 | 8.606 | 9,290 | -0.05(-0.57%) |
Nov 03, 2005 | 8.836 | 8.836 | 8.655 | 8.655 | 9,272 | -0.14(-1.58%) |
Nov 02, 2005 | 8.877 | 8.877 | 8.787 | 8.795 | 9,150 | +0.32(+3.77%) |
Nov 01, 2005 | 8.524 | 8.775 | 8.475 | 8.475 | 2,597 | -0.32(-3.63%) |
Oct 31, 2005 | 8.811 | 8.811 | 8.606 | 8.795 | 4,941 | -0.02(-0.19%) |
Oct 28, 2005 | 8.811 | 8.869 | 8.803 | 8.811 | 18,178 | +0.30(+3.46%) |
Oct 27, 2005 | 8.803 | 8.803 | 8.262 | 8.516 | 6,303 | -0.31(-3.53%) |
Oct 26, 2005 | 8.918 | 8.918 | 8.696 | 8.828 | 8,662 | +0.12(+1.41%) |
Oct 25, 2005 | 8.319 | 9.221 | 8.319 | 8.705 | 13,054 | +0.10(+1.14%) |
Oct 24, 2005 | 8.016 | 8.770 | 8.016 | 8.606 | 915 | +0.00(+0.00%) |
Oct 21, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 8.856 | 8.856 | 8.451 | 8.606 | 15,616 | -0.13(-1.50%) |
Oct 19, 2005 | 8.196 | 8.737 | 8.196 | 8.737 | 4,270 | +0.13(+1.52%) |
Oct 18, 2005 | 8.729 | 8.729 | 8.606 | 8.606 | 1,342 | -0.12(-1.41%) |
Oct 17, 2005 | 8.729 | 8.729 | 8.729 | 8.729 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 8.778 | 8.778 | 8.729 | 8.729 | 854 | -0.36(-3.97%) |
Oct 13, 2005 | 9.041 | 9.090 | 8.705 | 9.090 | 439 | +0.38(+4.33%) |
Oct 12, 2005 | 9.106 | 9.057 | 8.688 | 8.713 | 3,538 | -0.18(-2.03%) |
Oct 11, 2005 | 8.975 | 8.975 | 8.893 | 8.893 | 366 | +0.00(+0.00%) |
Oct 10, 2005 | 9.016 | 9.016 | 8.295 | 8.893 | 7,198 | +0.00(+0.00%) |
Oct 07, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 9.221 | 9.221 | 8.893 | 8.893 | 202 | +0.00(+0.00%) |
Oct 04, 2005 | 9.016 | 9.016 | 8.893 | 8.893 | 2,562 | -0.33(-3.56%) |
Oct 03, 2005 | 9.016 | 9.221 | 9.016 | 9.221 | 1,403 | +0.05(+0.55%) |
Sep 30, 2005 | 8.934 | 9.171 | 8.934 | 9.171 | 2,315 | +0.23(+2.56%) |
Sep 29, 2005 | 8.811 | 9.098 | 8.811 | 8.942 | 1,128 | +0.13(+1.49%) |
Sep 28, 2005 | 8.696 | 8.811 | 8.696 | 8.811 | 366 | -0.20(-2.27%) |
Sep 27, 2005 | 8.780 | 9.016 | 8.780 | 9.016 | 427 | +0.00(+0.00%) |
Sep 26, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 122 | +0.12(+1.38%) |
Sep 22, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 1,281 | -0.33(-3.56%) |
Sep 21, 2005 | 9.016 | 9.221 | 9.016 | 9.221 | 3,660 | +0.20(+2.27%) |
Sep 20, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 244 | -0.01(-0.09%) |
Sep 19, 2005 | 9.024 | 9.024 | 9.024 | 9.024 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 9.024 | 9.052 | 9.024 | 9.024 | 732 | -0.20(-2.13%) |
Sep 15, 2005 | 9.024 | 9.221 | 9.024 | 9.221 | 2,684 | +0.20(+2.18%) |
Sep 14, 2005 | 9.016 | 9.024 | 9.016 | 9.024 | 2,440 | -0.31(-3.34%) |
Sep 13, 2005 | 9.336 | 9.336 | 9.336 | 9.336 | 163 | +0.07(+0.80%) |
Sep 12, 2005 | 9.262 | 9.262 | 9.262 | 9.262 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 9.082 | 9.262 | 9.078 | 9.262 | 5,185 | +0.08(+0.89%) |
Sep 08, 2005 | 9.180 | 9.180 | 9.040 | 9.180 | 3,111 | +0.02(+0.27%) |
Sep 07, 2005 | 9.016 | 9.283 | 9.016 | 9.155 | 12,873 | -0.07(-0.80%) |
Sep 06, 2005 | 8.934 | 9.352 | 8.934 | 9.229 | 4,636 | +0.21(+2.36%) |
Sep 02, 2005 | 9.016 | 9.016 | 9.008 | 9.016 | 19,363 | +0.08(+0.92%) |