Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.04 | 10.07 | 9.967 | 9.979 | 10,443,198 | -0.15(-1.44%) |
Nov 29, 2005 | 10.08 | 10.16 | 10.06 | 10.12 | 16,299,118 | +0.03(+0.29%) |
Nov 28, 2005 | 10.16 | 10.18 | 10.08 | 10.10 | 9,875,458 | -0.13(-1.26%) |
Nov 25, 2005 | 10.24 | 10.25 | 10.17 | 10.22 | 5,900,764 | +0.04(+0.34%) |
Nov 23, 2005 | 10.13 | 10.27 | 10.12 | 10.19 | 16,863,092 | +0.08(+0.81%) |
Nov 22, 2005 | 10.11 | 10.14 | 10.07 | 10.11 | 17,961,944 | -0.08(-0.75%) |
Nov 21, 2005 | 10.19 | 10.21 | 10.12 | 10.18 | 9,427,530 | +0.05(+0.52%) |
Nov 18, 2005 | 10.17 | 10.18 | 10.05 | 10.13 | 13,802,397 | +0.06(+0.58%) |
Nov 17, 2005 | 9.956 | 10.11 | 9.956 | 10.07 | 19,602,520 | +0.19(+1.89%) |
Nov 16, 2005 | 9.926 | 9.956 | 9.850 | 9.885 | 11,663,231 | -0.06(-0.65%) |
Nov 15, 2005 | 10.03 | 10.04 | 9.926 | 9.950 | 11,877,867 | -0.16(-1.62%) |
Nov 14, 2005 | 10.08 | 10.15 | 10.08 | 10.11 | 15,760,989 | +0.08(+0.76%) |
Nov 11, 2005 | 10.01 | 10.07 | 9.985 | 10.04 | 8,781,570 | +0.04(+0.35%) |
Nov 10, 2005 | 9.932 | 10.02 | 9.885 | 10.00 | 12,078,980 | +0.05(+0.47%) |
Nov 09, 2005 | 9.979 | 9.985 | 9.897 | 9.956 | 14,099,532 | -0.02(-0.23%) |
Nov 08, 2005 | 9.926 | 10.03 | 9.903 | 9.979 | 17,727,968 | +0.02(+0.23%) |
Nov 07, 2005 | 10.03 | 10.01 | 9.915 | 9.956 | 17,623,902 | -0.07(-0.70%) |
Nov 04, 2005 | 10.10 | 10.15 | 9.950 | 10.03 | 20,716,946 | -0.11(-1.10%) |
Nov 03, 2005 | 10.11 | 10.19 | 10.08 | 10.14 | 40,587,504 | +0.09(+0.93%) |
Nov 02, 2005 | 9.891 | 10.10 | 9.880 | 10.04 | 27,745,830 | +0.15(+1.54%) |
Nov 01, 2005 | 9.845 | 9.980 | 9.833 | 9.891 | 43,463,172 | +0.06(+0.65%) |
Oct 31, 2005 | 9.564 | 9.874 | 9.547 | 9.827 | 44,946,624 | +0.31(+3.25%) |
Oct 28, 2005 | 9.482 | 9.517 | 9.406 | 9.517 | 18,480,048 | +0.15(+1.62%) |
Oct 27, 2005 | 9.494 | 9.500 | 9.360 | 9.365 | 11,826,518 | -0.11(-1.11%) |
Oct 26, 2005 | 9.482 | 9.564 | 9.465 | 9.471 | 8,185,759 | -0.05(-0.49%) |
Oct 25, 2005 | 9.506 | 9.593 | 9.476 | 9.517 | 14,296,538 | +0.07(+0.74%) |
Oct 24, 2005 | 9.389 | 9.465 | 9.377 | 9.447 | 15,171,169 | +0.05(+0.50%) |
Oct 21, 2005 | 9.436 | 9.465 | 9.330 | 9.401 | 27,929,486 | +0.11(+1.19%) |
Oct 20, 2005 | 9.371 | 9.447 | 9.237 | 9.290 | 73,176,840 | -0.67(-6.74%) |
Oct 19, 2005 | 9.716 | 10.03 | 9.716 | 9.961 | 28,387,684 | +0.11(+1.07%) |
Oct 18, 2005 | 9.848 | 9.909 | 9.809 | 9.856 | 13,651,262 | -0.06(-0.59%) |
Oct 17, 2005 | 9.932 | 9.967 | 9.868 | 9.915 | 21,299,406 | +0.02(+0.18%) |
Oct 14, 2005 | 9.862 | 9.926 | 9.827 | 9.897 | 14,062,390 | +0.08(+0.77%) |
Oct 13, 2005 | 9.687 | 9.845 | 9.675 | 9.821 | 9,628,986 | -0.01(-0.06%) |
Oct 12, 2005 | 9.880 | 9.956 | 9.804 | 9.827 | 13,835,431 | -0.05(-0.47%) |
Oct 11, 2005 | 9.868 | 9.956 | 9.815 | 9.874 | 40,765,168 | +0.05(+0.48%) |
Oct 10, 2005 | 9.804 | 9.833 | 9.710 | 9.827 | 10,509,950 | +0.03(+0.30%) |
Oct 07, 2005 | 9.833 | 9.850 | 9.739 | 9.798 | 9,016,916 | -0.02(-0.24%) |
Oct 06, 2005 | 9.774 | 9.891 | 9.769 | 9.821 | 12,459,642 | +0.05(+0.54%) |
Oct 05, 2005 | 9.915 | 9.932 | 9.769 | 9.769 | 11,841,752 | -0.16(-1.59%) |
Oct 04, 2005 | 9.967 | 10.06 | 9.880 | 9.926 | 14,801,120 | -0.02(-0.18%) |
Oct 03, 2005 | 9.874 | 9.991 | 9.874 | 9.944 | 21,883,578 | +0.06(+0.65%) |
Sep 30, 2005 | 9.681 | 9.903 | 9.675 | 9.880 | 34,434,104 | +0.26(+2.73%) |
Sep 29, 2005 | 9.488 | 9.634 | 9.459 | 9.617 | 12,824,214 | +0.08(+0.86%) |
Sep 28, 2005 | 9.535 | 9.552 | 9.459 | 9.535 | 15,354,653 | +0.01(+0.06%) |
Sep 27, 2005 | 9.564 | 9.593 | 9.495 | 9.529 | 21,794,916 | -0.17(-1.75%) |
Sep 26, 2005 | 9.558 | 9.698 | 9.552 | 9.698 | 16,425,263 | +0.18(+1.84%) |
Sep 23, 2005 | 9.523 | 9.541 | 9.406 | 9.523 | 16,033,648 | -0.04(-0.37%) |
Sep 22, 2005 | 9.512 | 9.576 | 9.488 | 9.558 | 14,581,007 | +0.01(+0.06%) |
Sep 21, 2005 | 9.605 | 9.634 | 9.523 | 9.552 | 16,075,240 | -0.05(-0.49%) |
Sep 20, 2005 | 9.599 | 9.728 | 9.582 | 9.599 | 14,864,963 | -0.03(-0.30%) |
Sep 19, 2005 | 9.617 | 9.652 | 9.587 | 9.628 | 10,342,213 | -0.08(-0.78%) |
Sep 16, 2005 | 9.704 | 9.710 | 9.617 | 9.704 | 12,572,265 | +0.00(+0.00%) |
Sep 15, 2005 | 9.734 | 9.769 | 9.687 | 9.704 | 10,639,519 | -0.10(-1.01%) |
Sep 14, 2005 | 9.786 | 9.856 | 9.769 | 9.804 | 23,488,380 | -0.02(-0.18%) |
Sep 13, 2005 | 9.769 | 9.862 | 9.716 | 9.821 | 54,057,848 | +0.43(+4.60%) |
Sep 12, 2005 | 9.342 | 9.401 | 9.325 | 9.389 | 12,057,414 | -0.08(-0.86%) |
Sep 09, 2005 | 9.406 | 9.506 | 9.406 | 9.471 | 15,308,098 | +0.16(+1.76%) |
Sep 08, 2005 | 9.360 | 9.377 | 9.290 | 9.307 | 12,142,823 | -0.11(-1.18%) |
Sep 07, 2005 | 9.377 | 9.430 | 9.325 | 9.418 | 12,638,162 | -0.02(-0.19%) |
Sep 06, 2005 | 9.436 | 9.436 | 9.336 | 9.436 | 11,041,918 | +0.15(+1.64%) |
Sep 02, 2005 | 9.260 | 9.330 | 9.231 | 9.284 | 6,494,007 | +0.02(+0.19%) |