Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.11 | 10.11 | 10.06 | 10.06 | 25,279 | -0.07(-0.67%) |
Nov 29, 2005 | 10.11 | 10.14 | 10.11 | 10.13 | 5,878 | -0.06(-0.55%) |
Nov 28, 2005 | 10.12 | 10.19 | 10.10 | 10.19 | 7,642 | +0.09(+0.91%) |
Nov 25, 2005 | 10.14 | 10.14 | 10.10 | 10.10 | 8,230 | -0.01(-0.07%) |
Nov 23, 2005 | 10.06 | 10.13 | 10.06 | 10.10 | 7,054 | +0.07(+0.68%) |
Nov 22, 2005 | 9.966 | 10.05 | 9.966 | 10.04 | 39,388 | -0.07(-0.71%) |
Nov 21, 2005 | 10.10 | 10.14 | 10.10 | 10.11 | 48,207 | +0.01(+0.05%) |
Nov 18, 2005 | 10.04 | 10.10 | 10.03 | 10.10 | 17,048 | +0.06(+0.63%) |
Nov 17, 2005 | 10.05 | 10.07 | 10.04 | 10.04 | 7,054 | +0.00(+0.03%) |
Nov 16, 2005 | 9.951 | 10.04 | 9.951 | 10.04 | 11,757 | +0.09(+0.91%) |
Nov 15, 2005 | 9.883 | 9.980 | 9.883 | 9.946 | 11,169 | +0.02(+0.21%) |
Nov 14, 2005 | 9.934 | 9.937 | 9.925 | 9.925 | 9,994 | +0.01(+0.09%) |
Nov 11, 2005 | 9.891 | 9.917 | 9.891 | 9.917 | 3,527 | +0.06(+0.60%) |
Nov 10, 2005 | 9.902 | 9.902 | 9.815 | 9.857 | 43,503 | -0.18(-1.83%) |
Nov 09, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 2,939 | -0.01(-0.12%) |
Nov 08, 2005 | 10.04 | 10.10 | 10.04 | 10.05 | 5,291 | +0.00(+0.00%) |
Nov 07, 2005 | 10.04 | 10.08 | 10.04 | 10.05 | 34,685 | -0.17(-1.66%) |
Nov 04, 2005 | 10.31 | 10.31 | 10.21 | 10.22 | 37,037 | -0.07(-0.73%) |
Nov 03, 2005 | 10.27 | 10.32 | 10.26 | 10.30 | 21,751 | +0.22(+2.19%) |
Nov 02, 2005 | 10.00 | 10.10 | 10.00 | 10.08 | 20,576 | -0.10(-1.02%) |
Nov 01, 2005 | 10.15 | 10.20 | 10.15 | 10.18 | 9,406 | -0.08(-0.75%) |
Oct 31, 2005 | 10.21 | 10.26 | 10.21 | 10.26 | 9,406 | +0.12(+1.17%) |
Oct 28, 2005 | 10.08 | 10.15 | 10.08 | 10.14 | 55,261 | -0.10(-0.96%) |
Oct 27, 2005 | 10.21 | 10.24 | 10.21 | 10.24 | 37,625 | -0.03(-0.25%) |
Oct 26, 2005 | 10.18 | 10.28 | 10.18 | 10.26 | 18,812 | +0.25(+2.51%) |
Oct 25, 2005 | 9.992 | 10.04 | 9.992 | 10.01 | 5,878 | +0.11(+1.12%) |
Oct 24, 2005 | 9.781 | 9.900 | 9.781 | 9.900 | 7,054 | +0.05(+0.54%) |
Oct 21, 2005 | 9.874 | 9.874 | 9.813 | 9.847 | 22,927 | -0.10(-0.99%) |
Oct 20, 2005 | 9.959 | 9.998 | 9.934 | 9.946 | 24,691 | -0.04(-0.39%) |
Oct 19, 2005 | 9.832 | 9.985 | 9.832 | 9.985 | 11,757 | +0.04(+0.44%) |
Oct 18, 2005 | 9.908 | 9.941 | 9.908 | 9.941 | 12,933 | -0.22(-2.19%) |
Oct 17, 2005 | 10.02 | 10.16 | 10.02 | 10.16 | 47,619 | +0.03(+0.25%) |
Oct 14, 2005 | 10.04 | 10.14 | 10.04 | 10.14 | 67,019 | +0.10(+1.00%) |
Oct 13, 2005 | 10.04 | 10.06 | 10.02 | 10.04 | 22,339 | -0.34(-3.23%) |
Oct 12, 2005 | 10.31 | 10.37 | 10.31 | 10.37 | 19,400 | +0.06(+0.63%) |
Oct 11, 2005 | 10.31 | 10.31 | 10.31 | 10.31 | 5,878 | -0.06(-0.62%) |
Oct 10, 2005 | 10.34 | 10.37 | 10.34 | 10.37 | 8,230 | +0.06(+0.61%) |
Oct 07, 2005 | 10.28 | 10.34 | 10.27 | 10.31 | 15,285 | +0.08(+0.75%) |
Oct 06, 2005 | 10.29 | 10.30 | 10.23 | 10.23 | 15,873 | -0.16(-1.54%) |
Oct 05, 2005 | 10.49 | 10.49 | 10.39 | 10.39 | 47,031 | -0.26(-2.47%) |
Oct 04, 2005 | 10.63 | 10.69 | 10.63 | 10.66 | 23,515 | +0.05(+0.45%) |
Oct 03, 2005 | 10.64 | 10.65 | 10.61 | 10.61 | 12,345 | -0.02(-0.14%) |
Sep 30, 2005 | 10.63 | 10.64 | 10.61 | 10.62 | 7,054 | -0.05(-0.46%) |
Sep 29, 2005 | 10.61 | 10.67 | 10.61 | 10.67 | 13,521 | +0.05(+0.50%) |
Sep 28, 2005 | 10.66 | 10.66 | 10.60 | 10.62 | 13,521 | -0.02(-0.18%) |
Sep 27, 2005 | 10.61 | 10.64 | 10.61 | 10.64 | 6,466 | -0.03(-0.29%) |
Sep 26, 2005 | 10.62 | 10.69 | 10.61 | 10.67 | 24,691 | +0.16(+1.50%) |
Sep 23, 2005 | 10.51 | 10.54 | 10.51 | 10.51 | 17,636 | -0.18(-1.64%) |
Sep 22, 2005 | 10.72 | 10.72 | 10.66 | 10.69 | 19,400 | -0.15(-1.36%) |
Sep 21, 2005 | 10.82 | 10.85 | 10.82 | 10.84 | 8,230 | -0.02(-0.16%) |
Sep 20, 2005 | 10.84 | 10.89 | 10.84 | 10.85 | 11,757 | +0.16(+1.50%) |
Sep 19, 2005 | 10.72 | 10.72 | 10.67 | 10.69 | 21,751 | -0.09(-0.87%) |
Sep 16, 2005 | 10.72 | 10.79 | 10.72 | 10.79 | 6,466 | +0.04(+0.41%) |
Sep 15, 2005 | 10.70 | 10.77 | 10.70 | 10.74 | 15,285 | +0.04(+0.38%) |
Sep 14, 2005 | 10.65 | 10.70 | 10.64 | 10.70 | 9,994 | -0.03(-0.29%) |
Sep 13, 2005 | 10.64 | 10.73 | 10.64 | 10.73 | 15,873 | +0.17(+1.59%) |
Sep 12, 2005 | 10.50 | 10.56 | 10.50 | 10.56 | 7,054 | +0.09(+0.81%) |
Sep 09, 2005 | 10.48 | 10.51 | 10.46 | 10.48 | 47,619 | +0.03(+0.24%) |
Sep 08, 2005 | 10.46 | 10.50 | 10.45 | 10.45 | 32,333 | -0.13(-1.21%) |
Sep 07, 2005 | 10.55 | 10.61 | 10.53 | 10.58 | 41,740 | +0.10(+0.97%) |
Sep 06, 2005 | 10.43 | 10.48 | 10.43 | 10.48 | 10,582 | -0.08(-0.73%) |
Sep 02, 2005 | 10.58 | 10.59 | 10.55 | 10.55 | 19,400 | -0.13(-1.24%) |