Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.566 | 8.619 | 8.399 | 8.458 | 18,477,442 | -0.10(-1.15%) |
Nov 29, 2005 | 8.481 | 8.631 | 8.493 | 8.556 | 10,096,676 | +0.08(+0.93%) |
Nov 28, 2005 | 8.694 | 8.717 | 8.438 | 8.477 | 9,945,168 | -0.31(-3.58%) |
Nov 25, 2005 | 8.713 | 8.792 | 8.650 | 8.792 | 5,045,542 | +0.15(+1.73%) |
Nov 23, 2005 | 8.796 | 8.851 | 8.595 | 8.642 | 8,636,754 | -0.22(-2.49%) |
Nov 22, 2005 | 8.772 | 8.871 | 8.729 | 8.863 | 8,072,663 | +0.20(+2.27%) |
Nov 21, 2005 | 8.528 | 8.682 | 8.497 | 8.666 | 9,943,897 | +0.11(+1.29%) |
Nov 18, 2005 | 8.556 | 8.650 | 8.406 | 8.556 | 32,623,414 | +0.00(+0.00%) |
Nov 17, 2005 | 8.615 | 8.635 | 8.418 | 8.556 | 16,352,762 | +0.32(+3.92%) |
Nov 16, 2005 | 8.037 | 8.316 | 8.045 | 8.233 | 11,177,319 | +0.20(+2.45%) |
Nov 15, 2005 | 8.037 | 8.245 | 7.989 | 8.037 | 8,675,139 | -0.00(-0.05%) |
Nov 14, 2005 | 8.064 | 8.524 | 7.868 | 8.041 | 12,602,415 | +0.09(+1.09%) |
Nov 11, 2005 | 7.769 | 7.997 | 7.687 | 7.954 | 12,616,397 | +0.10(+1.25%) |
Nov 10, 2005 | 7.946 | 7.997 | 7.753 | 7.856 | 16,973,032 | -0.22(-2.78%) |
Nov 09, 2005 | 8.072 | 8.202 | 7.868 | 8.080 | 13,237,938 | +0.01(+0.10%) |
Nov 08, 2005 | 8.123 | 8.281 | 8.013 | 8.072 | 11,980,366 | -0.13(-1.63%) |
Nov 07, 2005 | 8.595 | 8.595 | 8.033 | 8.206 | 14,392,810 | -0.40(-4.62%) |
Nov 04, 2005 | 8.788 | 8.808 | 8.465 | 8.603 | 9,847,551 | -0.24(-2.76%) |
Nov 03, 2005 | 8.418 | 8.867 | 8.418 | 8.847 | 12,459,550 | +0.38(+4.51%) |
Nov 02, 2005 | 8.615 | 8.749 | 8.434 | 8.465 | 14,394,335 | -0.22(-2.49%) |
Nov 01, 2005 | 8.772 | 8.902 | 8.595 | 8.682 | 8,738,946 | -0.09(-1.03%) |
Oct 31, 2005 | 8.733 | 8.914 | 8.615 | 8.772 | 7,741,175 | +0.07(+0.86%) |
Oct 28, 2005 | 8.595 | 8.792 | 8.324 | 8.698 | 10,724,573 | +0.22(+2.60%) |
Oct 27, 2005 | 8.871 | 8.941 | 8.477 | 8.477 | 8,166,721 | -0.38(-4.26%) |
Oct 26, 2005 | 8.977 | 9.240 | 8.847 | 8.855 | 13,165,488 | -0.09(-1.05%) |
Oct 25, 2005 | 8.922 | 9.091 | 8.737 | 8.949 | 11,227,398 | +0.03(+0.31%) |
Oct 24, 2005 | 8.481 | 8.965 | 8.347 | 8.922 | 11,984,179 | +0.44(+5.19%) |
Oct 21, 2005 | 8.399 | 8.611 | 8.194 | 8.481 | 18,699,620 | +0.08(+0.98%) |
Oct 20, 2005 | 8.650 | 8.686 | 8.178 | 8.399 | 14,812,763 | -0.26(-2.95%) |
Oct 19, 2005 | 8.379 | 8.674 | 8.143 | 8.654 | 15,415,493 | +0.20(+2.33%) |
Oct 18, 2005 | 8.772 | 8.823 | 8.458 | 8.458 | 7,844,384 | -0.35(-4.02%) |
Oct 17, 2005 | 8.698 | 8.930 | 8.698 | 8.812 | 5,803,847 | +0.16(+1.82%) |
Oct 14, 2005 | 8.399 | 8.666 | 8.229 | 8.654 | 10,299,535 | +0.28(+3.29%) |
Oct 13, 2005 | 8.635 | 8.654 | 8.092 | 8.379 | 15,704,020 | -0.32(-3.71%) |
Oct 12, 2005 | 8.914 | 9.146 | 8.627 | 8.701 | 10,374,018 | -0.16(-1.82%) |
Oct 11, 2005 | 8.823 | 8.930 | 8.757 | 8.863 | 8,310,603 | +0.13(+1.44%) |
Oct 10, 2005 | 9.087 | 9.115 | 8.654 | 8.737 | 9,227,535 | -0.29(-3.22%) |
Oct 07, 2005 | 8.871 | 9.032 | 8.713 | 9.028 | 7,742,700 | +0.22(+2.46%) |
Oct 06, 2005 | 8.969 | 9.181 | 8.517 | 8.812 | 27,495,508 | -0.31(-3.45%) |
Oct 05, 2005 | 9.571 | 9.677 | 9.075 | 9.126 | 18,623,612 | -0.57(-5.84%) |
Oct 04, 2005 | 9.823 | 9.988 | 9.693 | 9.693 | 14,263,417 | -0.30(-2.99%) |
Oct 03, 2005 | 9.854 | 10.12 | 9.724 | 9.992 | 11,884,783 | +0.14(+1.40%) |
Sep 30, 2005 | 9.886 | 9.960 | 9.764 | 9.854 | 8,519,055 | +0.02(+0.16%) |
Sep 29, 2005 | 9.756 | 9.921 | 9.638 | 9.838 | 10,765,246 | +0.08(+0.85%) |
Sep 28, 2005 | 9.488 | 9.764 | 9.461 | 9.756 | 14,493,985 | +0.34(+3.64%) |
Sep 27, 2005 | 9.315 | 9.445 | 9.193 | 9.414 | 7,692,367 | +0.16(+1.74%) |
Sep 26, 2005 | 9.134 | 9.319 | 9.032 | 9.252 | 7,585,853 | +0.11(+1.25%) |
Sep 23, 2005 | 9.138 | 9.233 | 9.071 | 9.138 | 5,391,266 | -0.13(-1.36%) |
Sep 22, 2005 | 9.539 | 9.626 | 9.016 | 9.264 | 10,391,559 | -0.17(-1.79%) |
Sep 21, 2005 | 9.323 | 9.441 | 9.323 | 9.433 | 9,775,864 | +0.20(+2.17%) |
Sep 20, 2005 | 9.414 | 9.528 | 9.209 | 9.233 | 10,101,506 | -0.21(-2.25%) |
Sep 19, 2005 | 9.445 | 9.638 | 9.311 | 9.445 | 12,325,582 | +0.17(+1.78%) |
Sep 16, 2005 | 9.138 | 9.362 | 9.063 | 9.280 | 13,105,241 | +0.24(+2.61%) |
Sep 15, 2005 | 9.174 | 9.229 | 8.910 | 9.044 | 5,186,119 | -0.09(-0.99%) |
Sep 14, 2005 | 9.048 | 9.158 | 8.969 | 9.134 | 6,895,675 | +0.13(+1.44%) |
Sep 13, 2005 | 9.358 | 9.358 | 8.945 | 9.004 | 8,408,728 | +0.02(+0.22%) |
Sep 12, 2005 | 9.240 | 9.240 | 8.945 | 8.985 | 10,759,654 | -0.26(-2.77%) |
Sep 09, 2005 | 8.985 | 9.331 | 8.985 | 9.240 | 16,026,612 | +0.31(+3.53%) |
Sep 08, 2005 | 8.753 | 8.961 | 8.753 | 8.926 | 11,272,139 | +0.14(+1.57%) |
Sep 07, 2005 | 8.820 | 8.898 | 8.725 | 8.788 | 9,671,130 | -0.03(-0.36%) |
Sep 06, 2005 | 8.741 | 8.879 | 8.666 | 8.820 | 6,424,626 | +0.08(+0.95%) |
Sep 02, 2005 | 9.107 | 9.111 | 8.729 | 8.737 | 9,426,581 | -0.37(-4.06%) |