Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.98 | 11.01 | 10.37 | 10.65 | 11,071,539 | -0.28(-2.59%) |
Nov 29, 2005 | 11.63 | 11.76 | 10.71 | 10.94 | 14,917,971 | -0.66(-5.68%) |
Nov 28, 2005 | 12.19 | 12.32 | 11.55 | 11.60 | 11,046,361 | -0.57(-4.70%) |
Nov 25, 2005 | 11.51 | 12.17 | 11.49 | 12.17 | 5,058,983 | +0.68(+5.88%) |
Nov 23, 2005 | 11.82 | 12.30 | 11.34 | 11.49 | 15,090,561 | -0.30(-2.56%) |
Nov 22, 2005 | 11.27 | 11.83 | 11.03 | 11.80 | 9,961,995 | +0.64(+5.74%) |
Nov 21, 2005 | 10.71 | 11.25 | 10.62 | 11.16 | 6,401,915 | +0.54(+5.05%) |
Nov 18, 2005 | 10.21 | 10.73 | 10.11 | 10.62 | 7,259,496 | +0.54(+5.41%) |
Nov 17, 2005 | 9.803 | 10.07 | 9.751 | 10.07 | 4,212,537 | +0.36(+3.76%) |
Nov 16, 2005 | 9.844 | 9.854 | 9.130 | 9.710 | 6,835,924 | -0.29(-2.86%) |
Nov 15, 2005 | 10.18 | 10.40 | 9.955 | 9.996 | 4,039,403 | -0.17(-1.71%) |
Nov 14, 2005 | 9.871 | 10.17 | 9.571 | 10.17 | 3,557,480 | +0.35(+3.52%) |
Nov 11, 2005 | 9.906 | 9.988 | 9.667 | 9.825 | 1,530,692 | -0.08(-0.82%) |
Nov 10, 2005 | 9.953 | 10.20 | 9.506 | 9.906 | 4,535,877 | +0.02(+0.25%) |
Nov 09, 2005 | 9.846 | 10.19 | 9.735 | 9.882 | 5,772,572 | +0.16(+1.62%) |
Nov 08, 2005 | 9.699 | 9.748 | 9.476 | 9.724 | 3,976,843 | +0.19(+2.03%) |
Nov 07, 2005 | 9.310 | 9.628 | 9.239 | 9.530 | 5,091,554 | +0.34(+3.73%) |
Nov 04, 2005 | 9.187 | 9.283 | 9.051 | 9.187 | 2,056,149 | +0.06(+0.66%) |
Nov 03, 2005 | 9.176 | 9.296 | 8.950 | 9.127 | 3,531,941 | -0.07(-0.71%) |
Nov 02, 2005 | 8.820 | 9.392 | 8.659 | 9.193 | 7,703,043 | +0.41(+4.65%) |
Nov 01, 2005 | 8.428 | 8.833 | 8.379 | 8.784 | 7,514,937 | +0.37(+4.43%) |
Oct 31, 2005 | 8.185 | 8.477 | 8.136 | 8.411 | 2,463,691 | +0.20(+2.42%) |
Oct 28, 2005 | 8.330 | 8.362 | 8.087 | 8.213 | 2,733,178 | -0.12(-1.41%) |
Oct 27, 2005 | 8.319 | 8.488 | 8.177 | 8.330 | 6,576,521 | +0.16(+2.00%) |
Oct 26, 2005 | 8.291 | 8.403 | 8.074 | 8.166 | 4,983,140 | -0.03(-0.37%) |
Oct 25, 2005 | 8.441 | 8.441 | 8.033 | 8.196 | 2,138,771 | -0.09(-1.08%) |
Oct 24, 2005 | 8.027 | 8.286 | 7.951 | 8.286 | 3,090,459 | +0.36(+4.61%) |
Oct 21, 2005 | 7.938 | 8.038 | 7.859 | 7.921 | 2,041,804 | +0.06(+0.80%) |
Oct 20, 2005 | 7.839 | 8.098 | 7.815 | 7.859 | 3,096,941 | +0.01(+0.17%) |
Oct 19, 2005 | 7.736 | 7.848 | 7.407 | 7.845 | 2,879,091 | +0.10(+1.34%) |
Oct 18, 2005 | 7.556 | 7.967 | 7.556 | 7.741 | 2,935,552 | +0.19(+2.52%) |
Oct 17, 2005 | 7.494 | 7.597 | 7.379 | 7.551 | 1,304,407 | +0.09(+1.24%) |
Oct 14, 2005 | 7.502 | 7.801 | 7.396 | 7.458 | 2,204,412 | +0.07(+0.88%) |
Oct 13, 2005 | 7.502 | 7.608 | 7.004 | 7.393 | 4,344,304 | -0.10(-1.34%) |
Oct 12, 2005 | 8.251 | 8.275 | 7.298 | 7.494 | 6,982,972 | -0.80(-9.65%) |
Oct 11, 2005 | 8.302 | 8.422 | 8.074 | 8.294 | 6,295,197 | +0.38(+4.85%) |
Oct 10, 2005 | 7.687 | 8.060 | 7.633 | 7.910 | 6,300,126 | +0.29(+3.75%) |
Oct 07, 2005 | 7.191 | 7.654 | 7.140 | 7.624 | 2,529,846 | +0.48(+6.71%) |
Oct 06, 2005 | 7.270 | 7.325 | 7.110 | 7.145 | 3,328,330 | -0.18(-2.49%) |
Oct 05, 2005 | 7.227 | 7.426 | 7.148 | 7.328 | 3,530,300 | +0.23(+3.26%) |
Oct 04, 2005 | 7.134 | 7.262 | 7.058 | 7.096 | 1,498,011 | +0.03(+0.39%) |
Oct 03, 2005 | 6.944 | 7.298 | 6.897 | 7.069 | 4,293,826 | +0.17(+2.41%) |
Sep 30, 2005 | 6.911 | 6.944 | 6.827 | 6.903 | 981,959 | -0.01(-0.16%) |
Sep 29, 2005 | 6.780 | 6.914 | 6.728 | 6.914 | 971,985 | +0.14(+2.05%) |
Sep 28, 2005 | 6.745 | 6.807 | 6.527 | 6.775 | 1,379,336 | +0.09(+1.34%) |
Sep 27, 2005 | 6.707 | 6.758 | 6.633 | 6.685 | 606,999 | -0.02(-0.32%) |
Sep 26, 2005 | 6.807 | 6.862 | 6.693 | 6.707 | 1,005,977 | -0.10(-1.48%) |
Sep 23, 2005 | 6.807 | 6.846 | 6.633 | 6.807 | 1,566,954 | +0.08(+1.21%) |
Sep 22, 2005 | 6.726 | 6.848 | 6.609 | 6.726 | 1,260,830 | +0.05(+0.78%) |
Sep 21, 2005 | 6.671 | 6.802 | 6.639 | 6.674 | 1,219,228 | -0.02(-0.24%) |
Sep 20, 2005 | 6.778 | 6.908 | 6.669 | 6.690 | 1,406,292 | -0.07(-1.01%) |
Sep 19, 2005 | 6.704 | 6.780 | 6.701 | 6.758 | 589,794 | +0.02(+0.28%) |
Sep 16, 2005 | 6.652 | 6.786 | 6.644 | 6.739 | 2,123,116 | +0.11(+1.68%) |
Sep 15, 2005 | 6.590 | 6.639 | 6.467 | 6.628 | 1,467,085 | +0.03(+0.41%) |
Sep 14, 2005 | 6.712 | 6.905 | 6.522 | 6.601 | 1,678,306 | -0.07(-0.98%) |
Sep 13, 2005 | 6.690 | 6.693 | 6.636 | 6.666 | 1,856,379 | -0.04(-0.61%) |
Sep 12, 2005 | 6.791 | 6.905 | 6.696 | 6.707 | 1,157,135 | -0.11(-1.56%) |
Sep 09, 2005 | 6.807 | 6.876 | 6.704 | 6.813 | 1,513,013 | -0.01(-0.12%) |
Sep 08, 2005 | 6.908 | 6.908 | 6.753 | 6.821 | 1,925,358 | -0.08(-1.18%) |
Sep 07, 2005 | 7.012 | 7.012 | 6.753 | 6.903 | 1,287,249 | -0.07(-1.05%) |
Sep 06, 2005 | 6.671 | 7.012 | 6.639 | 6.976 | 3,344,089 | +0.30(+4.44%) |
Sep 02, 2005 | 6.522 | 6.764 | 6.519 | 6.679 | 2,400,624 | +0.13(+2.04%) |