Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.45 | 10.47 | 10.26 | 10.30 | 18,663,588 | -0.16(-1.55%) |
Nov 29, 2005 | 10.45 | 10.53 | 10.45 | 10.46 | 14,488,995 | +0.01(+0.09%) |
Nov 28, 2005 | 10.54 | 10.57 | 10.45 | 10.45 | 15,752,544 | -0.09(-0.87%) |
Nov 25, 2005 | 10.53 | 10.54 | 10.49 | 10.54 | 3,562,352 | +0.01(+0.12%) |
Nov 23, 2005 | 10.43 | 10.60 | 10.41 | 10.53 | 14,066,897 | +0.07(+0.67%) |
Nov 22, 2005 | 10.30 | 10.47 | 10.30 | 10.46 | 18,150,844 | +0.10(+0.98%) |
Nov 21, 2005 | 10.22 | 10.36 | 10.21 | 10.36 | 17,085,984 | +0.11(+1.12%) |
Nov 18, 2005 | 10.22 | 10.28 | 10.14 | 10.24 | 19,169,008 | +0.02(+0.19%) |
Nov 17, 2005 | 9.985 | 10.23 | 9.985 | 10.22 | 14,925,133 | +0.23(+2.30%) |
Nov 16, 2005 | 10.08 | 10.14 | 9.962 | 9.992 | 14,376,375 | -0.09(-0.85%) |
Nov 15, 2005 | 10.22 | 10.24 | 10.03 | 10.08 | 16,532,342 | -0.14(-1.41%) |
Nov 14, 2005 | 10.17 | 10.24 | 10.15 | 10.22 | 15,695,165 | +0.04(+0.39%) |
Nov 11, 2005 | 10.08 | 10.19 | 10.03 | 10.18 | 18,542,422 | +0.11(+1.14%) |
Nov 10, 2005 | 9.902 | 10.09 | 9.898 | 10.07 | 16,642,827 | +0.17(+1.69%) |
Nov 09, 2005 | 9.857 | 9.943 | 9.843 | 9.900 | 10,286,933 | +0.04(+0.45%) |
Nov 08, 2005 | 9.828 | 9.862 | 9.805 | 9.856 | 10,103,505 | -0.02(-0.22%) |
Nov 07, 2005 | 9.785 | 9.895 | 9.815 | 9.877 | 9,813,866 | +0.09(+0.95%) |
Nov 04, 2005 | 9.789 | 9.795 | 9.741 | 9.784 | 12,624,803 | +0.04(+0.37%) |
Nov 03, 2005 | 9.756 | 9.823 | 9.710 | 9.748 | 15,855,093 | -0.02(-0.22%) |
Nov 02, 2005 | 9.811 | 9.844 | 9.726 | 9.769 | 12,954,119 | -0.04(-0.43%) |
Nov 01, 2005 | 9.833 | 9.859 | 9.779 | 9.811 | 18,232,944 | -0.05(-0.51%) |
Oct 31, 2005 | 9.936 | 9.938 | 9.831 | 9.862 | 20,942,860 | -0.08(-0.76%) |
Oct 28, 2005 | 9.779 | 9.938 | 9.772 | 9.938 | 16,612,306 | +0.18(+1.80%) |
Oct 27, 2005 | 9.772 | 9.839 | 9.762 | 9.762 | 15,241,325 | -0.02(-0.23%) |
Oct 26, 2005 | 9.784 | 9.825 | 9.767 | 9.785 | 13,331,658 | -0.02(-0.23%) |
Oct 25, 2005 | 9.782 | 9.829 | 9.766 | 9.808 | 11,405,204 | -0.02(-0.18%) |
Oct 24, 2005 | 9.764 | 9.826 | 9.748 | 9.826 | 13,826,700 | +0.13(+1.39%) |
Oct 21, 2005 | 9.764 | 9.810 | 9.651 | 9.692 | 23,434,248 | +0.01(+0.07%) |
Oct 20, 2005 | 9.780 | 9.795 | 9.643 | 9.685 | 18,845,186 | -0.10(-0.97%) |
Oct 19, 2005 | 9.592 | 9.802 | 9.584 | 9.780 | 14,316,554 | +0.13(+1.36%) |
Oct 18, 2005 | 9.689 | 9.726 | 9.633 | 9.649 | 16,305,880 | -0.04(-0.41%) |
Oct 17, 2005 | 9.682 | 9.725 | 9.618 | 9.689 | 10,977,917 | +0.03(+0.27%) |
Oct 14, 2005 | 9.638 | 9.702 | 9.607 | 9.662 | 12,170,658 | +0.07(+0.75%) |
Oct 13, 2005 | 9.449 | 9.625 | 9.446 | 9.590 | 12,566,204 | +0.11(+1.14%) |
Oct 12, 2005 | 9.477 | 9.562 | 9.440 | 9.482 | 13,970,757 | +0.00(+0.02%) |
Oct 11, 2005 | 9.485 | 9.538 | 9.462 | 9.481 | 14,551,257 | +0.00(+0.03%) |
Oct 10, 2005 | 9.587 | 9.594 | 9.474 | 9.477 | 15,333,497 | -0.12(-1.23%) |
Oct 07, 2005 | 9.643 | 9.675 | 9.553 | 9.595 | 10,952,280 | +0.05(+0.55%) |
Oct 06, 2005 | 9.453 | 9.594 | 9.444 | 9.543 | 14,677,612 | +0.07(+0.74%) |
Oct 05, 2005 | 9.466 | 9.543 | 9.456 | 9.472 | 11,290,752 | +0.01(+0.07%) |
Oct 04, 2005 | 9.576 | 9.649 | 9.466 | 9.466 | 12,590,010 | -0.11(-1.15%) |
Oct 03, 2005 | 9.584 | 9.613 | 9.526 | 9.576 | 11,625,257 | -0.02(-0.20%) |
Sep 30, 2005 | 9.669 | 9.639 | 9.569 | 9.595 | 12,434,050 | -0.07(-0.75%) |
Sep 29, 2005 | 9.518 | 9.687 | 9.502 | 9.667 | 16,242,398 | +0.15(+1.53%) |
Sep 28, 2005 | 9.600 | 9.648 | 9.521 | 9.521 | 14,805,493 | -0.08(-0.79%) |
Sep 27, 2005 | 9.616 | 9.644 | 9.587 | 9.597 | 15,532,796 | -0.01(-0.09%) |
Sep 26, 2005 | 9.693 | 9.715 | 9.587 | 9.605 | 10,909,246 | -0.06(-0.58%) |
Sep 23, 2005 | 9.661 | 9.702 | 9.612 | 9.661 | 10,497,525 | +0.03(+0.29%) |
Sep 22, 2005 | 9.518 | 9.656 | 9.515 | 9.633 | 18,735,006 | +0.06(+0.67%) |
Sep 21, 2005 | 9.639 | 9.682 | 9.567 | 9.569 | 22,539,692 | -0.13(-1.38%) |
Sep 20, 2005 | 9.769 | 9.826 | 9.687 | 9.703 | 18,260,412 | -0.06(-0.62%) |
Sep 19, 2005 | 9.797 | 9.798 | 9.736 | 9.764 | 11,845,615 | -0.06(-0.62%) |
Sep 16, 2005 | 9.667 | 9.826 | 9.662 | 9.825 | 31,916,198 | +0.22(+2.32%) |
Sep 15, 2005 | 9.600 | 9.633 | 9.567 | 9.602 | 21,015,498 | -0.10(-0.98%) |
Sep 14, 2005 | 9.764 | 9.795 | 9.693 | 9.697 | 16,026,923 | -0.07(-0.69%) |
Sep 13, 2005 | 9.780 | 9.805 | 9.715 | 9.764 | 15,586,817 | -0.03(-0.33%) |
Sep 12, 2005 | 9.813 | 9.820 | 9.748 | 9.797 | 13,643,272 | -0.00(-0.03%) |
Sep 09, 2005 | 9.797 | 9.828 | 9.787 | 9.800 | 20,074,246 | +0.00(+0.03%) |
Sep 08, 2005 | 9.715 | 9.807 | 9.707 | 9.797 | 13,183,939 | -0.04(-0.45%) |
Sep 07, 2005 | 9.869 | 9.869 | 9.805 | 9.841 | 8,539,635 | -0.03(-0.28%) |
Sep 06, 2005 | 9.769 | 9.870 | 9.751 | 9.869 | 9,000,494 | +0.16(+1.60%) |
Sep 02, 2005 | 9.829 | 9.831 | 9.713 | 9.713 | 8,745,648 | -0.07(-0.74%) |