Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.71 | 10.72 | 10.60 | 10.63 | 383,811 | -0.04(-0.36%) |
Nov 29, 2005 | 10.82 | 10.85 | 10.67 | 10.67 | 234,655 | -0.11(-0.99%) |
Nov 28, 2005 | 10.65 | 10.84 | 10.64 | 10.78 | 455,183 | +0.09(+0.84%) |
Nov 25, 2005 | 10.77 | 10.81 | 10.67 | 10.69 | 142,484 | -0.16(-1.44%) |
Nov 23, 2005 | 10.77 | 10.98 | 10.77 | 10.84 | 287,553 | +0.06(+0.56%) |
Nov 22, 2005 | 11.02 | 11.03 | 10.77 | 10.78 | 290,775 | -0.20(-1.83%) |
Nov 21, 2005 | 10.86 | 11.03 | 10.84 | 10.98 | 418,318 | +0.12(+1.14%) |
Nov 18, 2005 | 10.99 | 10.99 | 10.74 | 10.86 | 661,511 | +0.05(+0.49%) |
Nov 17, 2005 | 10.64 | 10.84 | 10.61 | 10.81 | 874,862 | +0.20(+1.84%) |
Nov 16, 2005 | 10.73 | 10.79 | 10.51 | 10.61 | 353,040 | -0.12(-1.13%) |
Nov 15, 2005 | 10.74 | 10.92 | 10.62 | 10.73 | 343,207 | -0.07(-0.62%) |
Nov 14, 2005 | 11.16 | 11.26 | 10.68 | 10.80 | 581,587 | -0.20(-1.85%) |
Nov 11, 2005 | 10.97 | 11.08 | 10.94 | 11.00 | 230,892 | +0.02(+0.22%) |
Nov 10, 2005 | 10.86 | 11.00 | 10.63 | 10.98 | 409,070 | +0.16(+1.48%) |
Nov 09, 2005 | 10.54 | 10.89 | 10.54 | 10.82 | 1,493,822 | +0.25(+2.34%) |
Nov 08, 2005 | 10.71 | 10.76 | 10.45 | 10.57 | 560,603 | -0.19(-1.77%) |
Nov 07, 2005 | 10.77 | 10.82 | 10.63 | 10.76 | 282,905 | +0.04(+0.35%) |
Nov 04, 2005 | 10.96 | 10.96 | 10.61 | 10.72 | 338,096 | -0.20(-1.81%) |
Nov 03, 2005 | 10.99 | 11.01 | 10.79 | 10.92 | 322,399 | +0.04(+0.33%) |
Nov 02, 2005 | 10.49 | 10.93 | 10.45 | 10.89 | 511,794 | +0.40(+3.80%) |
Nov 01, 2005 | 10.46 | 10.69 | 10.35 | 10.49 | 491,168 | +0.06(+0.53%) |
Oct 31, 2005 | 10.19 | 10.47 | 10.18 | 10.43 | 869,861 | +0.26(+2.56%) |
Oct 28, 2005 | 9.942 | 10.23 | 9.913 | 10.17 | 754,940 | +0.28(+2.84%) |
Oct 27, 2005 | 9.776 | 9.957 | 9.776 | 9.890 | 762,683 | -0.07(-0.70%) |
Oct 26, 2005 | 9.499 | 9.972 | 9.448 | 9.960 | 2,144,867 | +0.76(+8.28%) |
Oct 25, 2005 | 9.233 | 9.233 | 8.995 | 9.199 | 192,106 | -0.03(-0.29%) |
Oct 24, 2005 | 9.172 | 9.324 | 9.157 | 9.225 | 366,633 | +0.08(+0.85%) |
Oct 21, 2005 | 9.052 | 9.298 | 9.052 | 9.147 | 184,365 | +0.09(+0.96%) |
Oct 20, 2005 | 9.263 | 9.299 | 8.986 | 9.060 | 268,172 | -0.23(-2.47%) |
Oct 19, 2005 | 9.013 | 9.309 | 8.959 | 9.290 | 246,004 | +0.23(+2.54%) |
Oct 18, 2005 | 9.191 | 9.288 | 9.032 | 9.060 | 160,984 | -0.14(-1.57%) |
Oct 17, 2005 | 9.322 | 9.364 | 9.054 | 9.204 | 139,236 | -0.15(-1.56%) |
Oct 14, 2005 | 9.233 | 9.351 | 9.092 | 9.351 | 212,105 | +0.18(+1.99%) |
Oct 13, 2005 | 9.081 | 9.282 | 8.963 | 9.168 | 245,159 | +0.12(+1.28%) |
Oct 12, 2005 | 9.119 | 9.250 | 8.938 | 9.052 | 271,491 | -0.11(-1.18%) |
Oct 11, 2005 | 9.337 | 9.355 | 9.149 | 9.161 | 252,399 | -0.15(-1.65%) |
Oct 10, 2005 | 9.332 | 9.425 | 9.279 | 9.315 | 331,363 | -0.07(-0.75%) |
Oct 07, 2005 | 9.351 | 9.421 | 9.286 | 9.385 | 136,628 | +0.07(+0.71%) |
Oct 06, 2005 | 9.311 | 9.406 | 9.235 | 9.318 | 258,992 | +0.01(+0.06%) |
Oct 05, 2005 | 9.413 | 9.419 | 9.246 | 9.313 | 194,922 | -0.14(-1.49%) |
Oct 04, 2005 | 9.415 | 9.499 | 9.370 | 9.453 | 237,553 | +0.05(+0.51%) |
Oct 03, 2005 | 9.275 | 9.440 | 9.242 | 9.406 | 251,502 | +0.12(+1.25%) |
Sep 30, 2005 | 9.334 | 9.434 | 9.197 | 9.290 | 1,720,763 | -0.07(-0.71%) |
Sep 29, 2005 | 9.117 | 9.366 | 9.104 | 9.356 | 169,079 | +0.24(+2.67%) |
Sep 28, 2005 | 9.073 | 9.172 | 8.976 | 9.113 | 220,593 | +0.04(+0.48%) |
Sep 27, 2005 | 9.187 | 9.187 | 8.963 | 9.070 | 205,673 | -0.12(-1.26%) |
Sep 26, 2005 | 9.277 | 9.332 | 9.127 | 9.185 | 132,896 | -0.05(-0.56%) |
Sep 23, 2005 | 9.237 | 9.328 | 8.999 | 9.237 | 513,976 | +0.21(+2.38%) |
Sep 22, 2005 | 9.022 | 9.071 | 8.891 | 9.022 | 212,205 | +0.05(+0.51%) |
Sep 21, 2005 | 9.115 | 9.115 | 8.880 | 8.976 | 260,784 | -0.18(-1.93%) |
Sep 20, 2005 | 9.290 | 9.385 | 9.121 | 9.153 | 231,807 | -0.12(-1.27%) |
Sep 19, 2005 | 9.334 | 9.366 | 9.223 | 9.271 | 218,795 | -0.09(-0.99%) |
Sep 16, 2005 | 9.250 | 9.375 | 9.166 | 9.364 | 631,487 | +0.16(+1.73%) |
Sep 15, 2005 | 9.106 | 9.252 | 9.087 | 9.204 | 118,042 | +0.09(+1.04%) |
Sep 14, 2005 | 9.263 | 9.328 | 9.079 | 9.109 | 148,964 | -0.16(-1.70%) |
Sep 13, 2005 | 9.163 | 9.406 | 9.109 | 9.267 | 359,664 | +0.05(+0.52%) |
Sep 12, 2005 | 9.237 | 9.252 | 9.191 | 9.220 | 436,725 | +0.00(+0.02%) |
Sep 09, 2005 | 9.024 | 9.237 | 9.020 | 9.218 | 183,752 | +0.20(+2.17%) |
Sep 08, 2005 | 9.123 | 9.128 | 8.952 | 9.022 | 253,286 | -0.14(-1.55%) |
Sep 07, 2005 | 9.146 | 9.187 | 9.073 | 9.165 | 236,529 | -0.03(-0.31%) |
Sep 06, 2005 | 9.079 | 9.204 | 9.058 | 9.193 | 209,855 | +0.16(+1.79%) |
Sep 02, 2005 | 9.157 | 9.161 | 9.022 | 9.032 | 115,555 | -0.10(-1.06%) |