Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.875 | 9.922 | 9.751 | 9.791 | 989,067 | +0.00(+0.00%) |
Nov 29, 2005 | 9.736 | 9.932 | 9.733 | 9.791 | 1,030,279 | +0.06(+0.65%) |
Nov 28, 2005 | 9.998 | 10.02 | 9.728 | 9.728 | 843,684 | -0.26(-2.57%) |
Nov 25, 2005 | 9.985 | 10.00 | 9.951 | 9.985 | 319,386 | +0.01(+0.08%) |
Nov 23, 2005 | 10.14 | 10.15 | 9.924 | 9.977 | 1,047,450 | -0.16(-1.60%) |
Nov 22, 2005 | 10.01 | 10.16 | 9.966 | 10.14 | 888,329 | +0.09(+0.94%) |
Nov 21, 2005 | 10.13 | 10.13 | 9.930 | 10.04 | 1,412,627 | -0.05(-0.49%) |
Nov 18, 2005 | 10.11 | 10.16 | 9.998 | 10.09 | 1,337,836 | +0.11(+1.13%) |
Nov 17, 2005 | 9.723 | 9.982 | 9.723 | 9.982 | 731,116 | +0.28(+2.83%) |
Nov 16, 2005 | 9.715 | 9.775 | 9.584 | 9.707 | 562,074 | +0.03(+0.32%) |
Nov 15, 2005 | 9.869 | 9.882 | 9.636 | 9.675 | 921,909 | -0.20(-1.99%) |
Nov 14, 2005 | 9.801 | 9.880 | 9.751 | 9.872 | 573,522 | +0.01(+0.05%) |
Nov 11, 2005 | 9.877 | 9.917 | 9.736 | 9.867 | 640,681 | -0.01(-0.08%) |
Nov 10, 2005 | 9.820 | 9.875 | 9.565 | 9.875 | 1,162,689 | +0.05(+0.51%) |
Nov 09, 2005 | 9.571 | 9.835 | 9.484 | 9.825 | 1,989,965 | +0.26(+2.68%) |
Nov 08, 2005 | 9.670 | 9.686 | 9.539 | 9.568 | 1,217,637 | -0.19(-1.99%) |
Nov 07, 2005 | 9.128 | 10.05 | 9.185 | 9.762 | 3,481,580 | +0.64(+6.98%) |
Nov 04, 2005 | 9.175 | 9.193 | 9.002 | 9.125 | 771,564 | -0.05(-0.57%) |
Nov 03, 2005 | 9.225 | 9.225 | 9.141 | 9.178 | 1,022,647 | +0.01(+0.06%) |
Nov 02, 2005 | 9.141 | 9.248 | 9.104 | 9.172 | 1,754,145 | +0.05(+0.52%) |
Nov 01, 2005 | 9.133 | 9.212 | 9.060 | 9.125 | 789,117 | -0.05(-0.51%) |
Oct 31, 2005 | 9.041 | 9.219 | 9.041 | 9.172 | 1,947,227 | +0.13(+1.48%) |
Oct 28, 2005 | 8.724 | 9.041 | 8.609 | 9.039 | 1,159,636 | +0.35(+4.07%) |
Oct 27, 2005 | 8.902 | 8.934 | 8.653 | 8.685 | 949,383 | -0.27(-2.99%) |
Oct 26, 2005 | 8.957 | 9.018 | 8.811 | 8.952 | 1,066,148 | -0.01(-0.06%) |
Oct 25, 2005 | 9.062 | 9.086 | 8.842 | 8.957 | 747,143 | -0.12(-1.30%) |
Oct 24, 2005 | 8.897 | 9.102 | 8.897 | 9.075 | 587,640 | +0.20(+2.30%) |
Oct 21, 2005 | 8.829 | 8.970 | 8.798 | 8.871 | 755,538 | +0.05(+0.56%) |
Oct 20, 2005 | 9.107 | 9.115 | 8.727 | 8.821 | 1,077,214 | -0.32(-3.47%) |
Oct 19, 2005 | 9.007 | 9.138 | 8.719 | 9.138 | 1,570,603 | +0.13(+1.45%) |
Oct 18, 2005 | 9.120 | 9.125 | 8.989 | 9.007 | 711,274 | -0.14(-1.52%) |
Oct 17, 2005 | 9.060 | 9.146 | 8.997 | 9.146 | 1,143,609 | +0.12(+1.28%) |
Oct 14, 2005 | 8.881 | 9.070 | 8.847 | 9.031 | 1,031,805 | +0.21(+2.44%) |
Oct 13, 2005 | 8.805 | 8.832 | 8.753 | 8.816 | 1,154,675 | +0.01(+0.09%) |
Oct 12, 2005 | 8.787 | 8.858 | 8.732 | 8.808 | 1,448,114 | +0.03(+0.33%) |
Oct 11, 2005 | 8.803 | 8.860 | 8.753 | 8.779 | 1,661,038 | +0.01(+0.09%) |
Oct 10, 2005 | 9.212 | 9.212 | 8.687 | 8.771 | 1,443,154 | -0.19(-2.13%) |
Oct 07, 2005 | 8.876 | 8.989 | 8.845 | 8.963 | 1,820,159 | +0.15(+1.66%) |
Oct 06, 2005 | 8.915 | 8.915 | 8.583 | 8.816 | 2,012,097 | -0.12(-1.35%) |
Oct 05, 2005 | 9.303 | 9.303 | 8.910 | 8.936 | 1,588,156 | -0.40(-4.27%) |
Oct 04, 2005 | 9.560 | 9.581 | 9.335 | 9.335 | 843,302 | -0.23(-2.36%) |
Oct 03, 2005 | 9.552 | 9.812 | 9.502 | 9.560 | 1,634,709 | +0.03(+0.36%) |
Sep 30, 2005 | 9.330 | 9.665 | 9.330 | 9.526 | 1,947,227 | +0.18(+1.96%) |
Sep 29, 2005 | 9.133 | 9.343 | 9.073 | 9.343 | 1,536,642 | +0.21(+2.30%) |
Sep 28, 2005 | 9.222 | 9.254 | 9.049 | 9.133 | 781,104 | -0.09(-0.94%) |
Sep 27, 2005 | 9.243 | 9.251 | 9.057 | 9.219 | 1,750,329 | -0.02(-0.17%) |
Sep 26, 2005 | 9.303 | 9.369 | 9.130 | 9.235 | 1,094,003 | -0.03(-0.37%) |
Sep 23, 2005 | 9.198 | 9.309 | 9.041 | 9.269 | 3,204,168 | +0.15(+1.61%) |
Sep 22, 2005 | 9.096 | 9.159 | 9.023 | 9.122 | 1,545,037 | +0.03(+0.35%) |
Sep 21, 2005 | 9.070 | 9.167 | 9.031 | 9.091 | 1,433,614 | +0.02(+0.17%) |
Sep 20, 2005 | 9.230 | 9.301 | 9.054 | 9.075 | 2,094,519 | -0.10(-1.09%) |
Sep 19, 2005 | 9.175 | 9.303 | 9.172 | 9.175 | 2,013,241 | -0.13(-1.38%) |
Sep 16, 2005 | 9.440 | 9.471 | 9.198 | 9.303 | 4,010,075 | -0.12(-1.22%) |
Sep 15, 2005 | 9.623 | 9.623 | 9.379 | 9.419 | 1,998,359 | -0.20(-2.12%) |
Sep 14, 2005 | 9.683 | 9.704 | 9.558 | 9.623 | 1,553,813 | -0.03(-0.35%) |
Sep 13, 2005 | 9.657 | 9.694 | 9.607 | 9.657 | 1,523,668 | -0.03(-0.27%) |
Sep 12, 2005 | 9.670 | 9.715 | 9.634 | 9.683 | 2,337,207 | -0.01(-0.14%) |
Sep 09, 2005 | 9.694 | 9.712 | 9.657 | 9.696 | 1,813,672 | +0.00(+0.00%) |
Sep 08, 2005 | 9.644 | 9.707 | 9.578 | 9.696 | 1,514,891 | +0.00(+0.00%) |
Sep 07, 2005 | 9.772 | 9.788 | 9.673 | 9.696 | 1,933,490 | -0.12(-1.18%) |
Sep 06, 2005 | 9.644 | 9.901 | 9.644 | 9.812 | 1,035,239 | +0.22(+2.27%) |
Sep 02, 2005 | 9.631 | 9.631 | 9.513 | 9.594 | 1,971,649 | -0.02(-0.25%) |