Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.499 | 8.509 | 8.366 | 8.381 | 1,982,926 | -0.14(-1.61%) |
Nov 29, 2005 | 8.363 | 8.524 | 8.363 | 8.518 | 1,891,672 | +0.16(+1.94%) |
Nov 28, 2005 | 8.305 | 8.376 | 8.290 | 8.357 | 3,071,398 | -0.03(-0.36%) |
Nov 25, 2005 | 8.503 | 8.503 | 8.364 | 8.387 | 1,115,601 | -0.09(-1.01%) |
Nov 23, 2005 | 8.417 | 8.486 | 8.417 | 8.472 | 2,453,172 | +0.04(+0.51%) |
Nov 22, 2005 | 8.527 | 8.527 | 8.333 | 8.430 | 4,002,025 | -0.11(-1.32%) |
Nov 21, 2005 | 8.591 | 8.591 | 8.490 | 8.543 | 4,208,374 | +0.05(+0.60%) |
Nov 18, 2005 | 8.399 | 8.511 | 8.380 | 8.492 | 1,383,608 | +0.10(+1.20%) |
Nov 17, 2005 | 8.287 | 8.419 | 8.245 | 8.391 | 2,252,577 | +0.10(+1.25%) |
Nov 16, 2005 | 8.411 | 8.414 | 8.275 | 8.287 | 1,838,235 | -0.11(-1.28%) |
Nov 15, 2005 | 8.496 | 8.503 | 8.370 | 8.394 | 1,795,485 | -0.11(-1.27%) |
Nov 14, 2005 | 8.454 | 8.503 | 8.423 | 8.503 | 1,036,679 | +0.04(+0.46%) |
Nov 11, 2005 | 8.393 | 8.478 | 8.368 | 8.464 | 1,196,168 | +0.07(+0.83%) |
Nov 10, 2005 | 8.352 | 8.436 | 8.157 | 8.394 | 2,735,155 | +0.02(+0.22%) |
Nov 09, 2005 | 8.394 | 8.429 | 8.366 | 8.376 | 3,338,583 | -0.03(-0.40%) |
Nov 08, 2005 | 8.454 | 8.515 | 8.296 | 8.410 | 3,066,465 | -0.26(-2.95%) |
Nov 07, 2005 | 8.518 | 8.667 | 8.482 | 8.666 | 2,125,151 | +0.15(+1.71%) |
Nov 04, 2005 | 8.507 | 8.571 | 8.484 | 8.520 | 2,437,552 | +0.01(+0.14%) |
Nov 03, 2005 | 8.545 | 8.546 | 8.478 | 8.507 | 3,217,733 | -0.03(-0.33%) |
Nov 02, 2005 | 8.478 | 8.572 | 8.460 | 8.535 | 2,359,452 | +0.04(+0.50%) |
Nov 01, 2005 | 8.454 | 8.503 | 8.439 | 8.493 | 1,548,852 | +0.01(+0.14%) |
Oct 31, 2005 | 8.393 | 8.524 | 8.375 | 8.481 | 2,366,851 | +0.12(+1.48%) |
Oct 28, 2005 | 8.320 | 8.458 | 8.228 | 8.357 | 2,132,550 | +0.06(+0.73%) |
Oct 27, 2005 | 8.332 | 8.333 | 8.248 | 8.296 | 3,331,184 | -0.04(-0.51%) |
Oct 26, 2005 | 8.184 | 8.430 | 8.184 | 8.338 | 3,120,724 | +0.10(+1.27%) |
Oct 25, 2005 | 8.319 | 8.344 | 8.190 | 8.234 | 2,094,733 | -0.09(-1.02%) |
Oct 24, 2005 | 8.037 | 8.371 | 8.037 | 8.319 | 2,546,892 | +0.26(+3.20%) |
Oct 21, 2005 | 8.107 | 8.139 | 8.028 | 8.061 | 2,055,271 | -0.07(-0.81%) |
Oct 20, 2005 | 8.206 | 8.268 | 8.118 | 8.127 | 1,714,096 | -0.10(-1.17%) |
Oct 19, 2005 | 8.113 | 8.224 | 8.096 | 8.223 | 1,906,470 | +0.07(+0.90%) |
Oct 18, 2005 | 8.119 | 8.157 | 8.089 | 8.150 | 3,256,372 | -0.12(-1.47%) |
Oct 17, 2005 | 8.361 | 8.481 | 8.212 | 8.271 | 3,209,512 | +0.01(+0.10%) |
Oct 14, 2005 | 8.226 | 8.290 | 8.196 | 8.263 | 2,291,217 | +0.04(+0.46%) |
Oct 13, 2005 | 8.191 | 8.226 | 8.078 | 8.225 | 3,003,985 | +0.03(+0.34%) |
Oct 12, 2005 | 8.235 | 8.270 | 8.134 | 8.197 | 2,435,086 | +0.04(+0.46%) |
Oct 11, 2005 | 8.168 | 8.211 | 8.114 | 8.159 | 3,511,226 | +0.06(+0.78%) |
Oct 10, 2005 | 8.271 | 8.277 | 8.028 | 8.096 | 4,455,829 | -0.36(-4.24%) |
Oct 07, 2005 | 8.479 | 8.515 | 8.416 | 8.455 | 2,872,447 | +0.01(+0.07%) |
Oct 06, 2005 | 8.549 | 8.627 | 8.360 | 8.449 | 4,406,502 | -0.10(-1.17%) |
Oct 05, 2005 | 9.001 | 9.002 | 8.549 | 8.549 | 5,116,804 | -0.48(-5.31%) |
Oct 04, 2005 | 9.095 | 9.134 | 9.002 | 9.028 | 1,547,208 | -0.07(-0.75%) |
Oct 03, 2005 | 9.107 | 9.159 | 9.082 | 9.096 | 1,007,083 | -0.01(-0.11%) |
Sep 30, 2005 | 8.940 | 9.184 | 8.940 | 9.106 | 1,436,223 | +0.12(+1.34%) |
Sep 29, 2005 | 8.971 | 9.009 | 8.948 | 8.985 | 1,662,303 | +0.01(+0.16%) |
Sep 28, 2005 | 8.947 | 8.993 | 8.945 | 8.971 | 1,525,833 | -0.01(-0.07%) |
Sep 27, 2005 | 8.917 | 9.018 | 8.904 | 8.977 | 2,755,708 | +0.05(+0.60%) |
Sep 26, 2005 | 8.922 | 8.953 | 8.842 | 8.923 | 2,335,610 | -0.05(-0.54%) |
Sep 23, 2005 | 8.972 | 8.989 | 8.863 | 8.972 | 2,602,796 | +0.07(+0.82%) |
Sep 22, 2005 | 8.904 | 8.937 | 8.871 | 8.899 | 3,505,471 | -0.06(-0.64%) |
Sep 21, 2005 | 8.906 | 9.011 | 8.874 | 8.956 | 2,934,106 | +0.05(+0.55%) |
Sep 20, 2005 | 8.910 | 9.001 | 8.888 | 8.908 | 3,556,442 | -0.02(-0.23%) |
Sep 19, 2005 | 8.961 | 8.971 | 8.886 | 8.928 | 3,691,268 | -0.06(-0.70%) |
Sep 16, 2005 | 9.010 | 9.096 | 8.974 | 8.992 | 1,303,042 | +0.01(+0.14%) |
Sep 15, 2005 | 8.995 | 9.002 | 8.929 | 8.979 | 4,425,411 | -0.02(-0.19%) |
Sep 14, 2005 | 9.007 | 9.051 | 8.977 | 8.996 | 1,464,175 | -0.00(-0.05%) |
Sep 13, 2005 | 9.033 | 9.033 | 8.965 | 9.001 | 2,402,201 | -0.01(-0.07%) |
Sep 12, 2005 | 8.917 | 9.037 | 8.871 | 9.007 | 1,453,488 | +0.09(+1.02%) |
Sep 09, 2005 | 8.917 | 8.939 | 8.853 | 8.916 | 2,116,107 | +0.04(+0.41%) |
Sep 08, 2005 | 8.889 | 8.899 | 8.865 | 8.880 | 3,052,489 | -0.03(-0.34%) |
Sep 07, 2005 | 8.819 | 8.954 | 8.805 | 8.910 | 3,650,162 | +0.07(+0.77%) |
Sep 06, 2005 | 8.807 | 8.853 | 8.792 | 8.842 | 4,455,007 | +0.03(+0.36%) |
Sep 02, 2005 | 8.867 | 8.870 | 8.794 | 8.810 | 3,185,671 | -0.06(-0.64%) |