Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.134 | 9.144 | 9.025 | 9.086 | 2,483,281 | -0.06(-0.65%) |
Nov 29, 2005 | 9.141 | 9.244 | 9.127 | 9.146 | 3,265,368 | +0.08(+0.91%) |
Nov 28, 2005 | 9.040 | 9.119 | 8.908 | 9.063 | 3,827,601 | -0.03(-0.38%) |
Nov 25, 2005 | 9.086 | 9.109 | 9.043 | 9.098 | 732,732 | +0.04(+0.45%) |
Nov 23, 2005 | 8.943 | 9.102 | 8.934 | 9.057 | 2,746,623 | +0.11(+1.25%) |
Nov 22, 2005 | 8.960 | 9.006 | 8.863 | 8.946 | 6,421,328 | -0.03(-0.31%) |
Nov 21, 2005 | 8.996 | 9.088 | 8.936 | 8.973 | 2,592,691 | +0.00(+0.03%) |
Nov 18, 2005 | 9.166 | 9.260 | 8.834 | 8.970 | 7,137,493 | -0.20(-2.13%) |
Nov 17, 2005 | 9.006 | 9.206 | 9.001 | 9.166 | 2,621,337 | +0.19(+2.13%) |
Nov 16, 2005 | 8.938 | 9.080 | 8.930 | 8.975 | 2,244,790 | +0.06(+0.68%) |
Nov 15, 2005 | 8.788 | 8.949 | 8.752 | 8.914 | 3,765,476 | +0.12(+1.33%) |
Nov 14, 2005 | 8.738 | 8.869 | 8.738 | 8.796 | 1,599,378 | -0.06(-0.67%) |
Nov 11, 2005 | 8.966 | 8.966 | 8.825 | 8.856 | 1,394,020 | -0.11(-1.23%) |
Nov 10, 2005 | 9.056 | 9.098 | 8.831 | 8.966 | 2,813,235 | -0.11(-1.18%) |
Nov 09, 2005 | 9.057 | 9.118 | 9.006 | 9.073 | 2,941,282 | +0.04(+0.43%) |
Nov 08, 2005 | 9.083 | 9.170 | 9.005 | 9.034 | 4,098,536 | -0.09(-1.02%) |
Nov 07, 2005 | 9.204 | 9.253 | 9.067 | 9.127 | 2,603,390 | -0.08(-0.83%) |
Nov 04, 2005 | 9.272 | 9.286 | 9.125 | 9.204 | 4,636,264 | -0.03(-0.35%) |
Nov 03, 2005 | 9.069 | 9.254 | 9.059 | 9.235 | 5,517,406 | +0.18(+2.00%) |
Nov 02, 2005 | 8.907 | 9.062 | 8.808 | 9.054 | 5,107,035 | +0.06(+0.68%) |
Nov 01, 2005 | 9.033 | 9.067 | 8.949 | 8.993 | 5,230,595 | -0.12(-1.29%) |
Oct 31, 2005 | 9.201 | 9.201 | 9.050 | 9.111 | 4,186,547 | -0.04(-0.41%) |
Oct 28, 2005 | 8.975 | 9.170 | 8.967 | 9.148 | 4,782,948 | +0.18(+2.00%) |
Oct 27, 2005 | 9.054 | 9.063 | 8.907 | 8.969 | 3,613,269 | -0.06(-0.69%) |
Oct 26, 2005 | 9.127 | 9.179 | 9.008 | 9.031 | 8,275,074 | -0.16(-1.75%) |
Oct 25, 2005 | 9.118 | 9.327 | 9.072 | 9.192 | 3,868,328 | +0.04(+0.43%) |
Oct 24, 2005 | 8.895 | 9.182 | 8.838 | 9.153 | 2,354,889 | +0.29(+3.30%) |
Oct 21, 2005 | 8.708 | 8.862 | 8.666 | 8.860 | 4,608,653 | +0.22(+2.60%) |
Oct 20, 2005 | 8.736 | 8.791 | 8.581 | 8.636 | 3,619,482 | -0.14(-1.57%) |
Oct 19, 2005 | 8.591 | 8.775 | 8.518 | 8.773 | 5,372,793 | +0.14(+1.61%) |
Oct 18, 2005 | 8.779 | 8.779 | 8.569 | 8.634 | 4,886,490 | -0.14(-1.65%) |
Oct 17, 2005 | 8.533 | 8.786 | 8.478 | 8.779 | 5,624,745 | +0.36(+4.27%) |
Oct 14, 2005 | 8.239 | 8.440 | 8.229 | 8.420 | 5,488,760 | +0.22(+2.70%) |
Oct 13, 2005 | 8.352 | 8.388 | 8.120 | 8.198 | 6,789,247 | -0.23(-2.68%) |
Oct 12, 2005 | 8.675 | 8.752 | 8.373 | 8.424 | 6,634,279 | -0.26(-2.97%) |
Oct 11, 2005 | 8.767 | 8.856 | 8.627 | 8.682 | 6,606,668 | -0.16(-1.75%) |
Oct 10, 2005 | 8.996 | 9.009 | 8.804 | 8.837 | 3,681,607 | -0.19(-2.09%) |
Oct 07, 2005 | 8.930 | 9.104 | 8.888 | 9.025 | 2,258,250 | +0.08(+0.92%) |
Oct 06, 2005 | 8.940 | 9.064 | 8.804 | 8.943 | 4,871,304 | +0.00(+0.03%) |
Oct 05, 2005 | 9.185 | 9.217 | 8.940 | 8.940 | 3,265,713 | -0.27(-2.90%) |
Oct 04, 2005 | 9.337 | 9.382 | 9.206 | 9.206 | 3,592,561 | -0.12(-1.32%) |
Oct 03, 2005 | 9.317 | 9.395 | 9.172 | 9.330 | 5,455,626 | +0.01(+0.06%) |
Sep 30, 2005 | 9.434 | 9.486 | 9.274 | 9.324 | 4,658,008 | -0.11(-1.17%) |
Sep 29, 2005 | 9.359 | 9.547 | 9.285 | 9.434 | 3,191,508 | +0.07(+0.71%) |
Sep 28, 2005 | 9.359 | 9.561 | 9.289 | 9.367 | 2,889,856 | +0.01(+0.09%) |
Sep 27, 2005 | 9.453 | 9.453 | 9.303 | 9.359 | 3,384,441 | -0.05(-0.49%) |
Sep 26, 2005 | 9.288 | 9.503 | 9.276 | 9.405 | 3,024,461 | +0.17(+1.87%) |
Sep 23, 2005 | 9.232 | 9.312 | 9.148 | 9.232 | 3,137,321 | +0.01(+0.13%) |
Sep 22, 2005 | 9.272 | 9.315 | 9.122 | 9.221 | 3,830,362 | -0.08(-0.84%) |
Sep 21, 2005 | 9.724 | 9.813 | 9.011 | 9.299 | 11,796,537 | -0.46(-4.72%) |
Sep 20, 2005 | 9.841 | 9.919 | 9.758 | 9.760 | 2,008,714 | -0.04(-0.46%) |
Sep 19, 2005 | 9.805 | 9.910 | 9.754 | 9.805 | 3,173,216 | -0.00(-0.03%) |
Sep 16, 2005 | 9.725 | 9.854 | 9.650 | 9.808 | 4,441,950 | +0.12(+1.23%) |
Sep 15, 2005 | 9.503 | 9.692 | 9.503 | 9.689 | 1,307,044 | +0.18(+1.87%) |
Sep 14, 2005 | 9.547 | 9.593 | 9.487 | 9.511 | 1,555,890 | -0.02(-0.18%) |
Sep 13, 2005 | 9.645 | 9.687 | 9.524 | 9.528 | 3,042,408 | -0.10(-0.99%) |
Sep 12, 2005 | 9.599 | 9.667 | 9.550 | 9.624 | 2,252,383 | +0.02(+0.26%) |
Sep 09, 2005 | 9.453 | 9.606 | 9.445 | 9.599 | 1,614,219 | +0.15(+1.63%) |
Sep 08, 2005 | 9.543 | 9.569 | 9.444 | 9.445 | 2,529,530 | -0.10(-1.05%) |
Sep 07, 2005 | 9.554 | 9.589 | 9.496 | 9.545 | 1,914,836 | -0.06(-0.66%) |
Sep 06, 2005 | 9.354 | 9.611 | 9.354 | 9.609 | 3,258,465 | +0.21(+2.23%) |
Sep 02, 2005 | 9.416 | 9.474 | 9.373 | 9.399 | 4,165,838 | +0.00(+0.05%) |