Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.959 | 9.997 | 9.756 | 9.855 | 767,644 | +0.02(+0.17%) |
Nov 29, 2005 | 9.860 | 9.926 | 9.729 | 9.838 | 423,163 | -0.02(-0.22%) |
Nov 28, 2005 | 10.02 | 10.04 | 9.855 | 9.860 | 278,761 | -0.17(-1.69%) |
Nov 25, 2005 | 10.04 | 10.05 | 9.970 | 10.03 | 27,748 | +0.03(+0.27%) |
Nov 23, 2005 | 10.04 | 10.10 | 9.986 | 10.00 | 142,393 | -0.08(-0.76%) |
Nov 22, 2005 | 10.04 | 10.13 | 9.981 | 10.08 | 141,662 | +0.02(+0.16%) |
Nov 21, 2005 | 9.931 | 10.08 | 9.855 | 10.06 | 213,772 | +0.11(+1.10%) |
Nov 18, 2005 | 10.02 | 10.02 | 9.838 | 9.953 | 223,630 | +0.04(+0.39%) |
Nov 17, 2005 | 9.745 | 9.915 | 9.734 | 9.915 | 207,747 | +0.17(+1.74%) |
Nov 16, 2005 | 9.740 | 9.794 | 9.592 | 9.745 | 311,439 | +0.01(+0.11%) |
Nov 15, 2005 | 9.937 | 9.992 | 9.723 | 9.734 | 312,717 | -0.21(-2.15%) |
Nov 14, 2005 | 10.06 | 10.10 | 9.876 | 9.948 | 205,009 | -0.10(-1.04%) |
Nov 11, 2005 | 10.08 | 10.12 | 9.937 | 10.05 | 218,883 | -0.05(-0.54%) |
Nov 10, 2005 | 9.937 | 10.11 | 9.789 | 10.11 | 268,356 | +0.18(+1.82%) |
Nov 09, 2005 | 9.844 | 10.02 | 9.783 | 9.926 | 197,342 | +0.02(+0.22%) |
Nov 08, 2005 | 9.937 | 9.970 | 9.876 | 9.904 | 142,027 | -0.09(-0.88%) |
Nov 07, 2005 | 9.970 | 10.05 | 9.920 | 9.992 | 177,261 | +0.02(+0.22%) |
Nov 04, 2005 | 9.876 | 9.970 | 9.871 | 9.970 | 147,687 | +0.09(+0.89%) |
Nov 03, 2005 | 9.937 | 9.997 | 9.866 | 9.882 | 399,248 | -0.04(-0.44%) |
Nov 02, 2005 | 9.718 | 9.931 | 9.696 | 9.926 | 449,998 | +0.21(+2.14%) |
Nov 01, 2005 | 9.586 | 9.794 | 9.542 | 9.718 | 416,591 | +0.08(+0.80%) |
Oct 31, 2005 | 9.586 | 9.690 | 9.531 | 9.641 | 355,069 | +0.05(+0.57%) |
Oct 28, 2005 | 9.471 | 9.641 | 9.449 | 9.586 | 336,631 | +0.17(+1.80%) |
Oct 27, 2005 | 9.455 | 9.526 | 9.356 | 9.416 | 317,463 | -0.07(-0.75%) |
Oct 26, 2005 | 9.531 | 9.559 | 9.411 | 9.488 | 306,692 | -0.07(-0.74%) |
Oct 25, 2005 | 9.564 | 9.608 | 9.427 | 9.559 | 285,698 | -0.04(-0.46%) |
Oct 24, 2005 | 9.449 | 9.614 | 9.394 | 9.603 | 325,130 | +0.17(+1.80%) |
Oct 21, 2005 | 9.383 | 9.520 | 9.362 | 9.433 | 458,396 | +0.08(+0.88%) |
Oct 20, 2005 | 9.438 | 9.471 | 9.263 | 9.351 | 282,960 | -0.12(-1.22%) |
Oct 19, 2005 | 9.148 | 9.493 | 9.121 | 9.466 | 362,189 | +0.28(+3.04%) |
Oct 18, 2005 | 9.252 | 9.285 | 9.126 | 9.186 | 341,560 | -0.08(-0.89%) |
Oct 17, 2005 | 9.186 | 9.394 | 9.115 | 9.268 | 535,617 | +0.07(+0.77%) |
Oct 14, 2005 | 9.197 | 9.208 | 8.951 | 9.197 | 288,802 | +0.07(+0.72%) |
Oct 13, 2005 | 9.005 | 9.148 | 8.956 | 9.131 | 197,707 | +0.08(+0.91%) |
Oct 12, 2005 | 8.984 | 9.093 | 8.912 | 9.049 | 426,996 | +0.05(+0.61%) |
Oct 11, 2005 | 9.148 | 9.236 | 8.984 | 8.995 | 445,069 | -0.15(-1.68%) |
Oct 10, 2005 | 9.740 | 9.740 | 9.121 | 9.148 | 323,853 | -0.07(-0.77%) |
Oct 07, 2005 | 9.285 | 9.312 | 9.153 | 9.219 | 341,013 | -0.03(-0.30%) |
Oct 06, 2005 | 9.236 | 9.416 | 9.148 | 9.247 | 695,352 | +0.01(+0.12%) |
Oct 05, 2005 | 9.520 | 9.520 | 9.148 | 9.236 | 795,393 | -0.31(-3.21%) |
Oct 04, 2005 | 9.761 | 9.811 | 9.509 | 9.542 | 378,619 | -0.20(-2.08%) |
Oct 03, 2005 | 9.635 | 9.855 | 9.635 | 9.745 | 429,369 | +0.10(+1.08%) |
Sep 30, 2005 | 9.548 | 9.652 | 9.548 | 9.641 | 312,717 | +0.08(+0.86%) |
Sep 29, 2005 | 9.427 | 9.559 | 9.362 | 9.559 | 390,303 | +0.13(+1.34%) |
Sep 28, 2005 | 9.471 | 9.575 | 9.312 | 9.433 | 353,426 | -0.04(-0.40%) |
Sep 27, 2005 | 9.509 | 9.575 | 9.378 | 9.471 | 223,630 | -0.06(-0.63%) |
Sep 26, 2005 | 9.553 | 9.635 | 9.466 | 9.531 | 211,764 | +0.00(+0.00%) |
Sep 23, 2005 | 9.531 | 9.619 | 9.378 | 9.531 | 405,272 | +0.07(+0.69%) |
Sep 22, 2005 | 9.460 | 9.509 | 9.362 | 9.466 | 398,335 | -0.03(-0.29%) |
Sep 21, 2005 | 9.614 | 9.619 | 9.488 | 9.493 | 527,767 | -0.18(-1.87%) |
Sep 20, 2005 | 9.734 | 9.827 | 9.635 | 9.674 | 379,714 | -0.03(-0.28%) |
Sep 19, 2005 | 9.849 | 9.860 | 9.630 | 9.701 | 731,681 | -0.18(-1.83%) |
Sep 16, 2005 | 9.844 | 9.887 | 9.778 | 9.882 | 935,595 | +0.10(+1.01%) |
Sep 15, 2005 | 9.657 | 9.789 | 9.614 | 9.783 | 295,922 | +0.12(+1.25%) |
Sep 14, 2005 | 9.707 | 9.789 | 9.624 | 9.663 | 245,536 | -0.02(-0.17%) |
Sep 13, 2005 | 9.740 | 9.772 | 9.624 | 9.679 | 180,547 | -0.11(-1.12%) |
Sep 12, 2005 | 9.827 | 9.849 | 9.750 | 9.789 | 292,453 | -0.04(-0.39%) |
Sep 09, 2005 | 9.805 | 9.838 | 9.745 | 9.827 | 268,173 | +0.08(+0.79%) |
Sep 08, 2005 | 9.750 | 9.811 | 9.668 | 9.750 | 353,974 | -0.04(-0.39%) |
Sep 07, 2005 | 9.674 | 9.816 | 9.646 | 9.789 | 767,827 | +0.09(+0.96%) |
Sep 06, 2005 | 9.696 | 9.729 | 9.641 | 9.696 | 430,465 | +0.02(+0.23%) |
Sep 02, 2005 | 9.750 | 9.750 | 9.646 | 9.674 | 335,719 | -0.08(-0.79%) |