Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.07 | 10.14 | 10.01 | 10.02 | 55,297 | -0.04(-0.38%) |
Nov 29, 2005 | 9.964 | 10.11 | 9.936 | 10.06 | 26,498 | +0.07(+0.66%) |
Nov 28, 2005 | 9.930 | 9.996 | 9.870 | 9.996 | 34,799 | +0.11(+1.11%) |
Nov 25, 2005 | 9.695 | 9.886 | 9.695 | 9.886 | 2,233 | +0.19(+1.97%) |
Nov 23, 2005 | 9.613 | 9.714 | 9.613 | 9.695 | 6,018 | -0.02(-0.16%) |
Nov 22, 2005 | 9.761 | 9.942 | 9.557 | 9.710 | 28,017 | +0.00(+0.03%) |
Nov 21, 2005 | 9.663 | 9.867 | 9.647 | 9.707 | 19,588 | +0.03(+0.26%) |
Nov 18, 2005 | 9.855 | 9.870 | 9.663 | 9.682 | 26,683 | -0.13(-1.28%) |
Nov 17, 2005 | 9.663 | 9.877 | 9.529 | 9.808 | 39,493 | +0.03(+0.35%) |
Nov 16, 2005 | 9.729 | 10.13 | 9.494 | 9.773 | 62,455 | -0.11(-1.14%) |
Nov 15, 2005 | 10.27 | 10.27 | 9.886 | 9.886 | 38,836 | -0.24(-2.41%) |
Nov 14, 2005 | 10.22 | 10.32 | 10.12 | 10.13 | 15,066 | +0.06(+0.59%) |
Nov 11, 2005 | 10.31 | 10.32 | 10.03 | 10.07 | 38,941 | -0.22(-2.16%) |
Nov 10, 2005 | 10.18 | 10.51 | 10.18 | 10.29 | 55,705 | +0.27(+2.66%) |
Nov 09, 2005 | 10.01 | 10.17 | 9.983 | 10.03 | 8,967 | +0.06(+0.63%) |
Nov 08, 2005 | 9.992 | 10.03 | 9.908 | 9.964 | 9,430 | +0.10(+1.02%) |
Nov 07, 2005 | 10.15 | 10.15 | 9.864 | 9.864 | 21,944 | +0.00(+0.03%) |
Nov 04, 2005 | 9.845 | 10.01 | 9.845 | 9.861 | 9,488 | -0.10(-1.04%) |
Nov 03, 2005 | 10.07 | 10.07 | 9.924 | 9.964 | 8,616 | -0.11(-1.12%) |
Nov 02, 2005 | 9.942 | 10.12 | 9.782 | 10.08 | 13,799 | -0.01(-0.09%) |
Nov 01, 2005 | 10.15 | 10.15 | 10.08 | 10.09 | 6,906 | -0.10(-0.95%) |
Oct 31, 2005 | 10.08 | 10.24 | 10.08 | 10.18 | 41,105 | +0.16(+1.59%) |
Oct 28, 2005 | 10.18 | 10.18 | 9.873 | 10.02 | 20,294 | -0.06(-0.57%) |
Oct 27, 2005 | 10.03 | 10.13 | 9.814 | 10.08 | 3,711 | +0.09(+0.92%) |
Oct 26, 2005 | 9.920 | 10.06 | 9.886 | 9.989 | 36,110 | +0.04(+0.44%) |
Oct 25, 2005 | 10.12 | 10.12 | 9.795 | 9.945 | 11,897 | +0.02(+0.19%) |
Oct 24, 2005 | 9.936 | 10.03 | 9.723 | 9.927 | 20,176 | -0.01(-0.06%) |
Oct 21, 2005 | 9.682 | 10.03 | 9.338 | 9.933 | 40,444 | +0.13(+1.37%) |
Oct 20, 2005 | 9.714 | 10.10 | 9.700 | 9.798 | 22,129 | +0.04(+0.42%) |
Oct 19, 2005 | 9.873 | 9.955 | 9.714 | 9.757 | 7,901 | -0.06(-0.61%) |
Oct 18, 2005 | 9.886 | 9.886 | 9.714 | 9.817 | 16,531 | -0.10(-0.98%) |
Oct 17, 2005 | 10.02 | 10.09 | 9.732 | 9.914 | 20,919 | -0.11(-1.09%) |
Oct 14, 2005 | 10.11 | 10.12 | 9.870 | 10.02 | 13,276 | -0.12(-1.15%) |
Oct 13, 2005 | 10.18 | 10.18 | 9.955 | 10.14 | 15,641 | -0.01(-0.12%) |
Oct 12, 2005 | 10.06 | 10.18 | 10.06 | 10.15 | 16,946 | +0.01(+0.12%) |
Oct 11, 2005 | 10.16 | 10.18 | 10.10 | 10.14 | 13,799 | -0.01(-0.09%) |
Oct 10, 2005 | 10.14 | 10.27 | 10.03 | 10.15 | 11,808 | -0.05(-0.49%) |
Oct 07, 2005 | 9.892 | 10.28 | 9.870 | 10.20 | 18,184 | +0.17(+1.72%) |
Oct 06, 2005 | 10.31 | 10.31 | 10.03 | 10.03 | 35,855 | -0.10(-0.99%) |
Oct 05, 2005 | 10.28 | 10.28 | 10.13 | 10.13 | 1,653 | -0.19(-1.82%) |
Oct 04, 2005 | 10.21 | 10.37 | 10.18 | 10.32 | 32,127 | -0.04(-0.36%) |
Oct 03, 2005 | 10.25 | 10.37 | 10.19 | 10.35 | 8,900 | -0.01(-0.12%) |
Sep 30, 2005 | 10.19 | 10.39 | 10.13 | 10.37 | 9,459 | +0.20(+1.94%) |
Sep 29, 2005 | 10.13 | 10.21 | 10.13 | 10.17 | 14,559 | -0.03(-0.34%) |
Sep 28, 2005 | 10.52 | 10.52 | 10.19 | 10.20 | 23,434 | -0.26(-2.49%) |
Sep 27, 2005 | 10.47 | 10.47 | 10.37 | 10.46 | 9,711 | +0.14(+1.34%) |
Sep 26, 2005 | 10.38 | 10.60 | 10.32 | 10.32 | 36,787 | +0.03(+0.30%) |
Sep 23, 2005 | 10.29 | 10.32 | 10.13 | 10.29 | 19,426 | +0.13(+1.33%) |
Sep 22, 2005 | 10.16 | 10.31 | 10.13 | 10.16 | 33,962 | -0.36(-3.43%) |
Sep 21, 2005 | 10.39 | 10.58 | 10.34 | 10.52 | 8,986 | -0.06(-0.56%) |
Sep 20, 2005 | 10.64 | 10.65 | 10.53 | 10.58 | 33,988 | -0.06(-0.56%) |
Sep 19, 2005 | 10.68 | 10.71 | 10.61 | 10.64 | 25,936 | -0.04(-0.38%) |
Sep 16, 2005 | 10.61 | 10.72 | 10.61 | 10.68 | 32,903 | +0.07(+0.68%) |
Sep 15, 2005 | 10.71 | 10.73 | 10.61 | 10.61 | 55,453 | +0.06(+0.59%) |
Sep 14, 2005 | 10.70 | 10.70 | 10.54 | 10.54 | 48,828 | -0.19(-1.75%) |
Sep 13, 2005 | 10.58 | 10.73 | 10.43 | 10.73 | 46,093 | +0.20(+1.93%) |
Sep 12, 2005 | 10.51 | 10.70 | 10.46 | 10.53 | 27,031 | -0.08(-0.71%) |
Sep 09, 2005 | 10.50 | 10.73 | 10.50 | 10.60 | 87,849 | +0.39(+3.84%) |
Sep 08, 2005 | 10.26 | 10.38 | 10.09 | 10.21 | 24,079 | -0.07(-0.70%) |
Sep 07, 2005 | 10.40 | 10.50 | 10.19 | 10.28 | 27,136 | -0.01(-0.06%) |
Sep 06, 2005 | 10.28 | 10.40 | 9.902 | 10.29 | 49,083 | +0.05(+0.49%) |
Sep 02, 2005 | 10.14 | 10.26 | 10.14 | 10.24 | 23,606 | +0.12(+1.18%) |