Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.49 | 10.62 | 10.39 | 10.51 | 257,676 | +0.06(+0.53%) |
Nov 29, 2005 | 10.34 | 10.52 | 10.24 | 10.45 | 170,468 | +0.18(+1.73%) |
Nov 28, 2005 | 10.47 | 10.47 | 10.23 | 10.27 | 225,588 | -0.25(-2.42%) |
Nov 25, 2005 | 10.57 | 10.62 | 10.52 | 10.53 | 173,978 | -0.14(-1.29%) |
Nov 23, 2005 | 10.74 | 10.82 | 10.61 | 10.66 | 137,412 | -0.07(-0.68%) |
Nov 22, 2005 | 10.71 | 10.81 | 10.62 | 10.74 | 188,872 | -0.01(-0.14%) |
Nov 21, 2005 | 10.53 | 10.79 | 10.47 | 10.75 | 324,056 | +0.17(+1.63%) |
Nov 18, 2005 | 10.67 | 10.71 | 10.46 | 10.58 | 280,836 | -0.03(-0.26%) |
Nov 17, 2005 | 10.51 | 10.62 | 10.42 | 10.61 | 328,558 | +0.17(+1.65%) |
Nov 16, 2005 | 10.56 | 10.60 | 10.37 | 10.44 | 238,050 | -0.16(-1.56%) |
Nov 15, 2005 | 10.87 | 10.88 | 10.56 | 10.60 | 355,910 | -0.26(-2.39%) |
Nov 14, 2005 | 10.82 | 10.96 | 10.75 | 10.86 | 363,940 | -0.02(-0.21%) |
Nov 11, 2005 | 10.72 | 10.93 | 10.69 | 10.88 | 204,900 | +0.12(+1.07%) |
Nov 10, 2005 | 10.75 | 10.79 | 10.32 | 10.77 | 545,688 | -0.03(-0.25%) |
Nov 09, 2005 | 10.50 | 10.97 | 10.50 | 10.79 | 368,350 | +0.27(+2.57%) |
Nov 08, 2005 | 10.57 | 10.79 | 10.46 | 10.53 | 394,040 | -0.06(-0.54%) |
Nov 07, 2005 | 10.46 | 10.70 | 10.38 | 10.58 | 407,944 | +0.09(+0.88%) |
Nov 04, 2005 | 10.21 | 10.57 | 10.15 | 10.49 | 467,294 | +0.26(+2.49%) |
Nov 03, 2005 | 9.970 | 10.31 | 9.938 | 10.23 | 1,069,634 | +0.51(+5.27%) |
Nov 02, 2005 | 9.550 | 9.775 | 9.508 | 9.723 | 507,974 | +0.21(+2.21%) |
Nov 01, 2005 | 9.250 | 9.605 | 9.200 | 9.512 | 287,718 | +0.20(+2.12%) |
Oct 31, 2005 | 9.223 | 9.435 | 9.190 | 9.315 | 292,078 | +0.12(+1.25%) |
Oct 28, 2005 | 8.988 | 9.242 | 8.988 | 9.200 | 128,062 | +0.19(+2.14%) |
Oct 27, 2005 | 9.235 | 9.290 | 8.988 | 9.008 | 196,008 | -0.26(-2.83%) |
Oct 26, 2005 | 9.295 | 9.480 | 9.168 | 9.270 | 140,830 | +0.00(+0.00%) |
Oct 25, 2005 | 9.275 | 9.400 | 9.082 | 9.270 | 224,620 | -0.06(-0.64%) |
Oct 24, 2005 | 9.165 | 9.338 | 8.977 | 9.330 | 326,170 | +0.14(+1.55%) |
Oct 21, 2005 | 9.162 | 9.312 | 9.070 | 9.188 | 202,562 | +0.03(+0.30%) |
Oct 20, 2005 | 9.375 | 9.375 | 8.925 | 9.160 | 342,314 | -0.22(-2.40%) |
Oct 19, 2005 | 8.797 | 9.385 | 8.775 | 9.385 | 509,298 | +0.50(+5.60%) |
Oct 18, 2005 | 9.033 | 9.168 | 8.825 | 8.887 | 382,800 | -0.21(-2.28%) |
Oct 17, 2005 | 8.940 | 9.095 | 8.840 | 9.095 | 168,584 | +0.10(+1.08%) |
Oct 14, 2005 | 8.985 | 9.205 | 8.825 | 8.998 | 269,198 | +0.08(+0.90%) |
Oct 13, 2005 | 8.720 | 9.150 | 8.625 | 8.918 | 339,910 | +0.13(+1.54%) |
Oct 12, 2005 | 8.815 | 8.925 | 8.590 | 8.783 | 273,736 | -0.08(-0.90%) |
Oct 11, 2005 | 9.040 | 9.158 | 8.863 | 8.863 | 303,016 | -0.21(-2.37%) |
Oct 10, 2005 | 9.348 | 9.348 | 8.963 | 9.078 | 192,320 | -0.21(-2.23%) |
Oct 07, 2005 | 9.088 | 9.345 | 9.088 | 9.285 | 184,908 | +0.18(+2.00%) |
Oct 06, 2005 | 9.210 | 9.375 | 9.025 | 9.102 | 232,144 | -0.12(-1.30%) |
Oct 05, 2005 | 9.530 | 9.530 | 9.223 | 9.223 | 352,708 | -0.25(-2.66%) |
Oct 04, 2005 | 9.550 | 9.748 | 9.475 | 9.475 | 189,330 | -0.16(-1.64%) |
Oct 03, 2005 | 9.693 | 9.725 | 9.457 | 9.633 | 410,528 | +0.01(+0.10%) |
Sep 30, 2005 | 9.387 | 9.713 | 9.125 | 9.623 | 628,544 | +0.25(+2.61%) |
Sep 29, 2005 | 8.947 | 9.402 | 8.867 | 9.377 | 423,280 | +0.37(+4.11%) |
Sep 28, 2005 | 9.020 | 9.023 | 8.803 | 9.008 | 322,444 | -0.04(-0.44%) |
Sep 27, 2005 | 9.045 | 9.172 | 8.982 | 9.047 | 144,548 | +0.07(+0.78%) |
Sep 26, 2005 | 9.010 | 9.078 | 8.800 | 8.977 | 303,044 | -0.03(-0.36%) |
Sep 23, 2005 | 9.010 | 9.137 | 8.780 | 9.010 | 285,746 | +0.21(+2.36%) |
Sep 22, 2005 | 8.803 | 8.928 | 8.765 | 8.803 | 312,962 | -0.07(-0.76%) |
Sep 21, 2005 | 9.025 | 9.065 | 8.820 | 8.870 | 178,244 | -0.16(-1.80%) |
Sep 20, 2005 | 9.150 | 9.277 | 8.899 | 9.033 | 191,626 | -0.13(-1.47%) |
Sep 19, 2005 | 9.287 | 9.350 | 9.072 | 9.168 | 225,158 | -0.14(-1.56%) |
Sep 16, 2005 | 9.425 | 9.440 | 9.078 | 9.312 | 679,632 | -0.06(-0.67%) |
Sep 15, 2005 | 9.450 | 9.543 | 9.318 | 9.375 | 279,382 | -0.07(-0.77%) |
Sep 14, 2005 | 9.623 | 9.770 | 9.350 | 9.447 | 223,000 | -0.18(-1.84%) |
Sep 13, 2005 | 9.690 | 9.785 | 9.592 | 9.625 | 174,284 | -0.12(-1.23%) |
Sep 12, 2005 | 9.700 | 9.895 | 9.648 | 9.745 | 352,160 | +0.05(+0.49%) |
Sep 09, 2005 | 9.645 | 9.700 | 9.565 | 9.697 | 192,190 | +0.08(+0.81%) |
Sep 08, 2005 | 9.700 | 9.727 | 9.492 | 9.620 | 306,434 | -0.13(-1.33%) |
Sep 07, 2005 | 9.685 | 9.818 | 9.637 | 9.750 | 230,388 | +0.05(+0.52%) |
Sep 06, 2005 | 9.655 | 9.875 | 9.625 | 9.700 | 427,234 | +0.00(+0.00%) |
Sep 02, 2005 | 9.850 | 9.898 | 9.648 | 9.700 | 170,206 | -0.18(-1.77%) |