Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.11 | 10.16 | 10.03 | 10.03 | 428,555 | -0.12(-1.20%) |
Nov 29, 2005 | 10.19 | 10.20 | 10.11 | 10.15 | 245,103 | -0.06(-0.57%) |
Nov 28, 2005 | 10.21 | 10.27 | 10.14 | 10.21 | 448,855 | +0.06(+0.58%) |
Nov 25, 2005 | 10.15 | 10.21 | 10.13 | 10.15 | 272,546 | +0.03(+0.26%) |
Nov 23, 2005 | 10.12 | 10.16 | 10.09 | 10.12 | 489,267 | -0.05(-0.47%) |
Nov 22, 2005 | 10.11 | 10.18 | 10.02 | 10.17 | 366,151 | -0.05(-0.47%) |
Nov 21, 2005 | 10.24 | 10.24 | 10.16 | 10.22 | 411,450 | +0.01(+0.10%) |
Nov 18, 2005 | 10.18 | 10.21 | 10.11 | 10.21 | 488,515 | +0.09(+0.84%) |
Nov 17, 2005 | 10.09 | 10.13 | 10.06 | 10.12 | 524,792 | +0.10(+0.95%) |
Nov 16, 2005 | 9.970 | 10.04 | 9.949 | 10.03 | 325,927 | +0.08(+0.80%) |
Nov 15, 2005 | 9.938 | 10.03 | 9.922 | 9.949 | 462,576 | +0.05(+0.48%) |
Nov 14, 2005 | 9.938 | 9.949 | 9.885 | 9.901 | 188,902 | -0.06(-0.59%) |
Nov 11, 2005 | 9.906 | 9.965 | 9.874 | 9.959 | 464,268 | +0.13(+1.30%) |
Nov 10, 2005 | 9.864 | 9.869 | 9.763 | 9.832 | 207,886 | -0.05(-0.48%) |
Nov 09, 2005 | 9.805 | 9.880 | 9.763 | 9.880 | 272,170 | +0.05(+0.54%) |
Nov 08, 2005 | 9.858 | 9.864 | 9.800 | 9.826 | 159,204 | +0.03(+0.33%) |
Nov 07, 2005 | 9.789 | 9.826 | 9.741 | 9.794 | 207,886 | +0.03(+0.33%) |
Nov 04, 2005 | 9.848 | 9.848 | 9.704 | 9.763 | 308,446 | -0.11(-1.13%) |
Nov 03, 2005 | 9.933 | 9.949 | 9.858 | 9.874 | 359,948 | +0.04(+0.38%) |
Nov 02, 2005 | 9.752 | 9.842 | 9.715 | 9.837 | 667,643 | +0.02(+0.22%) |
Nov 01, 2005 | 9.821 | 9.837 | 9.768 | 9.816 | 330,250 | -0.03(-0.32%) |
Oct 31, 2005 | 9.869 | 9.869 | 9.794 | 9.848 | 966,504 | +0.11(+1.15%) |
Oct 28, 2005 | 9.677 | 9.747 | 9.656 | 9.736 | 308,446 | +0.00(+0.00%) |
Oct 27, 2005 | 9.890 | 9.890 | 9.736 | 9.736 | 168,790 | -0.09(-0.92%) |
Oct 26, 2005 | 9.805 | 9.896 | 9.784 | 9.826 | 380,812 | +0.12(+1.26%) |
Oct 25, 2005 | 9.709 | 9.752 | 9.683 | 9.704 | 194,541 | -0.01(-0.05%) |
Oct 24, 2005 | 9.555 | 9.709 | 9.550 | 9.709 | 275,929 | +0.17(+1.78%) |
Oct 21, 2005 | 9.539 | 9.630 | 9.486 | 9.539 | 281,944 | +0.02(+0.17%) |
Oct 20, 2005 | 9.635 | 9.683 | 9.523 | 9.523 | 289,086 | -0.19(-1.92%) |
Oct 19, 2005 | 9.534 | 9.747 | 9.523 | 9.709 | 722,716 | -0.02(-0.16%) |
Oct 18, 2005 | 9.709 | 9.773 | 9.704 | 9.725 | 274,613 | +0.01(+0.05%) |
Oct 17, 2005 | 9.779 | 9.779 | 9.683 | 9.720 | 359,948 | -0.06(-0.65%) |
Oct 14, 2005 | 9.667 | 9.789 | 9.667 | 9.784 | 490,958 | +0.06(+0.66%) |
Oct 13, 2005 | 9.656 | 9.736 | 9.603 | 9.720 | 827,600 | -0.10(-1.03%) |
Oct 12, 2005 | 9.832 | 9.896 | 9.789 | 9.821 | 838,502 | +0.04(+0.38%) |
Oct 11, 2005 | 9.683 | 9.816 | 9.683 | 9.784 | 2,189,578 | -0.16(-1.66%) |
Oct 10, 2005 | 9.943 | 10.00 | 9.901 | 9.949 | 574,790 | +0.07(+0.70%) |
Oct 07, 2005 | 9.832 | 9.901 | 9.832 | 9.880 | 433,442 | +0.05(+0.49%) |
Oct 06, 2005 | 9.906 | 9.906 | 9.763 | 9.832 | 1,226,457 | -0.19(-1.86%) |
Oct 05, 2005 | 10.19 | 10.19 | 10.02 | 10.02 | 889,439 | -0.33(-3.19%) |
Oct 04, 2005 | 10.46 | 10.46 | 10.35 | 10.35 | 462,576 | -0.10(-0.92%) |
Oct 03, 2005 | 10.48 | 10.49 | 10.43 | 10.44 | 849,779 | +0.01(+0.10%) |
Sep 30, 2005 | 10.43 | 10.44 | 10.38 | 10.43 | 449,794 | -0.09(-0.81%) |
Sep 29, 2005 | 10.48 | 10.53 | 10.41 | 10.52 | 635,878 | +0.15(+1.49%) |
Sep 28, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 847,524 | +0.05(+0.46%) |
Sep 27, 2005 | 10.34 | 10.34 | 10.27 | 10.32 | 346,039 | +0.01(+0.05%) |
Sep 26, 2005 | 10.32 | 10.34 | 10.24 | 10.31 | 535,881 | +0.15(+1.47%) |
Sep 23, 2005 | 10.16 | 10.19 | 10.13 | 10.16 | 196,233 | -0.05(-0.52%) |
Sep 22, 2005 | 10.27 | 10.27 | 10.18 | 10.21 | 410,510 | -0.06(-0.57%) |
Sep 21, 2005 | 10.33 | 10.33 | 10.27 | 10.27 | 388,895 | -0.03(-0.31%) |
Sep 20, 2005 | 10.38 | 10.40 | 10.28 | 10.31 | 1,155,783 | +0.03(+0.31%) |
Sep 19, 2005 | 10.26 | 10.28 | 10.20 | 10.27 | 674,222 | -0.05(-0.52%) |
Sep 16, 2005 | 10.29 | 10.33 | 10.27 | 10.33 | 312,394 | +0.15(+1.52%) |
Sep 15, 2005 | 10.21 | 10.21 | 10.17 | 10.17 | 7,894 | -0.05(-0.52%) |
Sep 14, 2005 | 10.25 | 10.25 | 10.19 | 10.23 | 214,089 | +0.14(+1.42%) |
Sep 13, 2005 | 10.15 | 10.15 | 10.07 | 10.08 | 317,281 | -0.03(-0.26%) |
Sep 12, 2005 | 10.15 | 10.15 | 10.10 | 10.11 | 583,436 | -0.09(-0.83%) |
Sep 09, 2005 | 10.15 | 10.19 | 10.10 | 10.19 | 497,725 | +0.10(+1.00%) |
Sep 08, 2005 | 10.15 | 10.15 | 10.07 | 10.09 | 471,410 | -0.04(-0.42%) |
Sep 07, 2005 | 10.14 | 10.18 | 10.11 | 10.13 | 590,955 | +0.00(+0.00%) |
Sep 06, 2005 | 10.08 | 10.13 | 10.04 | 10.13 | 414,082 | +0.11(+1.06%) |
Sep 02, 2005 | 10.03 | 10.04 | 9.981 | 10.03 | 238,336 | -0.01(-0.11%) |