Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.061 | 9.071 | 8.954 | 9.014 | 2,503,181 | -0.06(-0.65%) |
Nov 29, 2005 | 9.069 | 9.171 | 9.054 | 9.073 | 3,291,536 | +0.08(+0.91%) |
Nov 28, 2005 | 8.968 | 9.047 | 8.837 | 8.991 | 3,858,274 | -0.03(-0.38%) |
Nov 25, 2005 | 9.014 | 9.037 | 8.971 | 9.025 | 738,603 | +0.04(+0.45%) |
Nov 23, 2005 | 8.872 | 9.030 | 8.863 | 8.985 | 2,768,633 | +0.11(+1.25%) |
Nov 22, 2005 | 8.889 | 8.935 | 8.793 | 8.875 | 6,472,786 | -0.03(-0.31%) |
Nov 21, 2005 | 8.925 | 9.015 | 8.864 | 8.902 | 2,613,467 | +0.00(+0.03%) |
Nov 18, 2005 | 9.093 | 9.186 | 8.764 | 8.899 | 7,194,690 | -0.19(-2.13%) |
Nov 17, 2005 | 8.935 | 9.133 | 8.929 | 9.093 | 2,642,344 | +0.19(+2.13%) |
Nov 16, 2005 | 8.867 | 9.008 | 8.859 | 8.903 | 2,262,778 | +0.06(+0.68%) |
Nov 15, 2005 | 8.718 | 8.877 | 8.682 | 8.843 | 3,795,651 | +0.12(+1.33%) |
Nov 14, 2005 | 8.669 | 8.798 | 8.669 | 8.726 | 1,612,195 | -0.06(-0.67%) |
Nov 11, 2005 | 8.895 | 8.895 | 8.755 | 8.785 | 1,405,191 | -0.11(-1.23%) |
Nov 10, 2005 | 8.984 | 9.025 | 8.761 | 8.895 | 2,835,779 | -0.11(-1.18%) |
Nov 09, 2005 | 8.985 | 9.046 | 8.935 | 9.001 | 2,964,852 | +0.04(+0.43%) |
Nov 08, 2005 | 9.011 | 9.097 | 8.933 | 8.962 | 4,131,380 | -0.09(-1.02%) |
Nov 07, 2005 | 9.130 | 9.179 | 8.995 | 9.054 | 2,624,252 | -0.08(-0.83%) |
Nov 04, 2005 | 9.198 | 9.212 | 9.053 | 9.130 | 4,673,417 | -0.03(-0.35%) |
Nov 03, 2005 | 8.997 | 9.181 | 8.987 | 9.162 | 5,561,621 | +0.18(+2.00%) |
Nov 02, 2005 | 8.836 | 8.989 | 8.738 | 8.982 | 5,147,961 | +0.06(+0.68%) |
Nov 01, 2005 | 8.961 | 8.995 | 8.877 | 8.922 | 5,272,511 | -0.12(-1.29%) |
Oct 31, 2005 | 9.127 | 9.127 | 8.978 | 9.038 | 4,220,096 | -0.04(-0.41%) |
Oct 28, 2005 | 8.903 | 9.097 | 8.896 | 9.076 | 4,821,277 | +0.18(+2.00%) |
Oct 27, 2005 | 8.982 | 8.991 | 8.836 | 8.898 | 3,642,225 | -0.06(-0.69%) |
Oct 26, 2005 | 9.054 | 9.106 | 8.936 | 8.959 | 8,341,387 | -0.16(-1.75%) |
Oct 25, 2005 | 9.046 | 9.253 | 9.000 | 9.119 | 3,899,327 | +0.04(+0.43%) |
Oct 24, 2005 | 8.824 | 9.109 | 8.768 | 9.080 | 2,373,760 | +0.29(+3.30%) |
Oct 21, 2005 | 8.639 | 8.791 | 8.597 | 8.790 | 4,645,585 | +0.22(+2.60%) |
Oct 20, 2005 | 8.666 | 8.721 | 8.512 | 8.567 | 3,648,487 | -0.14(-1.57%) |
Oct 19, 2005 | 8.522 | 8.705 | 8.451 | 8.704 | 5,415,848 | +0.14(+1.61%) |
Oct 18, 2005 | 8.709 | 8.709 | 8.501 | 8.566 | 4,925,649 | -0.14(-1.65%) |
Oct 17, 2005 | 8.465 | 8.716 | 8.410 | 8.709 | 5,669,819 | +0.36(+4.27%) |
Oct 14, 2005 | 8.173 | 8.373 | 8.163 | 8.353 | 5,532,744 | +0.22(+2.70%) |
Oct 13, 2005 | 8.285 | 8.321 | 8.055 | 8.133 | 6,843,653 | -0.22(-2.68%) |
Oct 12, 2005 | 8.606 | 8.682 | 8.307 | 8.357 | 6,687,444 | -0.26(-2.97%) |
Oct 11, 2005 | 8.698 | 8.785 | 8.558 | 8.613 | 6,659,611 | -0.15(-1.75%) |
Oct 10, 2005 | 8.925 | 8.938 | 8.734 | 8.767 | 3,711,110 | -0.19(-2.09%) |
Oct 07, 2005 | 8.859 | 9.031 | 8.817 | 8.954 | 2,276,347 | +0.08(+0.92%) |
Oct 06, 2005 | 8.869 | 8.992 | 8.734 | 8.872 | 4,910,341 | +0.00(+0.03%) |
Oct 05, 2005 | 9.112 | 9.143 | 8.869 | 8.869 | 3,291,884 | -0.26(-2.90%) |
Oct 04, 2005 | 9.263 | 9.307 | 9.133 | 9.133 | 3,621,350 | -0.12(-1.32%) |
Oct 03, 2005 | 9.242 | 9.320 | 9.099 | 9.255 | 5,499,346 | +0.01(+0.06%) |
Sep 30, 2005 | 9.359 | 9.411 | 9.201 | 9.250 | 4,695,335 | -0.11(-1.17%) |
Sep 29, 2005 | 9.284 | 9.471 | 9.211 | 9.359 | 3,217,084 | +0.07(+0.71%) |
Sep 28, 2005 | 9.284 | 9.485 | 9.215 | 9.293 | 2,913,014 | +0.01(+0.09%) |
Sep 27, 2005 | 9.378 | 9.378 | 9.230 | 9.284 | 3,411,563 | -0.05(-0.49%) |
Sep 26, 2005 | 9.214 | 9.428 | 9.202 | 9.330 | 3,048,697 | +0.17(+1.87%) |
Sep 23, 2005 | 9.159 | 9.238 | 9.076 | 9.159 | 3,162,463 | +0.01(+0.13%) |
Sep 22, 2005 | 9.198 | 9.241 | 9.050 | 9.148 | 3,861,057 | -0.08(-0.84%) |
Sep 21, 2005 | 9.646 | 9.735 | 8.939 | 9.225 | 11,891,070 | -0.46(-4.72%) |
Sep 20, 2005 | 9.763 | 9.840 | 9.681 | 9.682 | 2,024,811 | -0.04(-0.46%) |
Sep 19, 2005 | 9.727 | 9.832 | 9.676 | 9.727 | 3,198,645 | -0.00(-0.03%) |
Sep 16, 2005 | 9.648 | 9.776 | 9.573 | 9.730 | 4,477,546 | +0.12(+1.23%) |
Sep 15, 2005 | 9.428 | 9.615 | 9.428 | 9.612 | 1,317,519 | +0.18(+1.87%) |
Sep 14, 2005 | 9.471 | 9.517 | 9.412 | 9.435 | 1,568,359 | -0.02(-0.18%) |
Sep 13, 2005 | 9.569 | 9.610 | 9.448 | 9.452 | 3,066,789 | -0.09(-0.99%) |
Sep 12, 2005 | 9.523 | 9.590 | 9.474 | 9.547 | 2,270,432 | +0.02(+0.26%) |
Sep 09, 2005 | 9.378 | 9.530 | 9.370 | 9.523 | 1,627,155 | +0.15(+1.63%) |
Sep 08, 2005 | 9.467 | 9.493 | 9.369 | 9.370 | 2,549,801 | -0.10(-1.05%) |
Sep 07, 2005 | 9.478 | 9.513 | 9.421 | 9.470 | 1,930,181 | -0.06(-0.66%) |
Sep 06, 2005 | 9.280 | 9.534 | 9.280 | 9.533 | 3,284,578 | +0.21(+2.23%) |
Sep 02, 2005 | 9.342 | 9.399 | 9.299 | 9.324 | 4,199,222 | +0.00(+0.05%) |