Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.067 | 9.101 | 9.027 | 9.032 | 1,115,133 | +0.05(+0.57%) |
Nov 29, 2005 | 8.987 | 9.055 | 8.947 | 8.981 | 939,381 | -0.01(-0.06%) |
Nov 28, 2005 | 9.010 | 9.010 | 8.924 | 8.987 | 1,150,772 | +0.12(+1.36%) |
Nov 25, 2005 | 8.947 | 8.947 | 8.844 | 8.866 | 436,234 | -0.14(-1.53%) |
Nov 23, 2005 | 8.924 | 9.032 | 8.912 | 9.004 | 650,596 | +0.03(+0.32%) |
Nov 22, 2005 | 8.844 | 9.015 | 8.815 | 8.975 | 746,159 | +0.06(+0.64%) |
Nov 21, 2005 | 8.901 | 8.929 | 8.849 | 8.918 | 702,308 | +0.00(+0.00%) |
Nov 18, 2005 | 8.895 | 8.929 | 8.826 | 8.918 | 695,495 | +0.04(+0.45%) |
Nov 17, 2005 | 8.775 | 8.884 | 8.758 | 8.878 | 899,024 | +0.09(+0.98%) |
Nov 16, 2005 | 8.815 | 8.821 | 8.763 | 8.792 | 758,213 | -0.07(-0.78%) |
Nov 15, 2005 | 8.878 | 8.924 | 8.832 | 8.861 | 1,632,954 | -0.14(-1.53%) |
Nov 14, 2005 | 9.015 | 9.032 | 8.958 | 8.998 | 904,091 | -0.05(-0.51%) |
Nov 11, 2005 | 9.021 | 9.061 | 9.004 | 9.044 | 653,391 | +0.07(+0.83%) |
Nov 10, 2005 | 8.941 | 9.004 | 8.861 | 8.969 | 801,190 | +0.18(+2.08%) |
Nov 09, 2005 | 8.769 | 8.832 | 8.730 | 8.786 | 693,922 | -0.05(-0.58%) |
Nov 08, 2005 | 8.844 | 8.872 | 8.809 | 8.838 | 466,458 | -0.05(-0.52%) |
Nov 07, 2005 | 8.803 | 8.901 | 8.821 | 8.884 | 621,944 | +0.09(+0.98%) |
Nov 04, 2005 | 8.872 | 8.895 | 8.729 | 8.798 | 862,511 | -0.05(-0.58%) |
Nov 03, 2005 | 8.918 | 8.941 | 8.844 | 8.849 | 1,047,872 | -0.02(-0.19%) |
Nov 02, 2005 | 8.700 | 8.901 | 8.700 | 8.866 | 1,079,668 | +0.16(+1.84%) |
Nov 01, 2005 | 8.712 | 8.723 | 8.655 | 8.706 | 702,483 | +0.04(+0.46%) |
Oct 31, 2005 | 8.649 | 8.672 | 8.615 | 8.666 | 964,189 | +0.05(+0.60%) |
Oct 28, 2005 | 8.586 | 8.620 | 8.529 | 8.615 | 1,040,884 | +0.07(+0.80%) |
Oct 27, 2005 | 8.597 | 8.620 | 8.529 | 8.546 | 1,345,392 | -0.03(-0.33%) |
Oct 26, 2005 | 8.632 | 8.672 | 8.563 | 8.575 | 1,628,412 | -0.06(-0.73%) |
Oct 25, 2005 | 8.655 | 8.695 | 8.597 | 8.637 | 693,398 | -0.03(-0.40%) |
Oct 24, 2005 | 8.575 | 8.672 | 8.563 | 8.672 | 686,061 | +0.14(+1.61%) |
Oct 21, 2005 | 8.586 | 8.603 | 8.477 | 8.534 | 1,015,202 | +0.03(+0.40%) |
Oct 20, 2005 | 8.592 | 8.603 | 8.477 | 8.500 | 1,397,978 | -0.23(-2.62%) |
Oct 19, 2005 | 8.540 | 8.729 | 8.523 | 8.729 | 904,615 | +0.14(+1.60%) |
Oct 18, 2005 | 8.586 | 8.648 | 8.569 | 8.592 | 928,200 | +0.01(+0.07%) |
Oct 17, 2005 | 8.460 | 8.643 | 8.437 | 8.586 | 861,638 | +0.02(+0.20%) |
Oct 14, 2005 | 8.512 | 8.609 | 8.454 | 8.569 | 900,247 | +0.18(+2.11%) |
Oct 13, 2005 | 8.288 | 8.403 | 8.277 | 8.391 | 578,793 | +0.05(+0.55%) |
Oct 12, 2005 | 8.397 | 8.431 | 8.288 | 8.346 | 661,952 | -0.03(-0.41%) |
Oct 11, 2005 | 8.477 | 8.489 | 8.374 | 8.380 | 721,875 | -0.10(-1.15%) |
Oct 10, 2005 | 8.540 | 8.546 | 8.460 | 8.477 | 654,090 | -0.07(-0.87%) |
Oct 07, 2005 | 8.609 | 8.609 | 8.517 | 8.552 | 586,130 | +0.02(+0.27%) |
Oct 06, 2005 | 8.529 | 8.597 | 8.489 | 8.529 | 1,104,127 | +0.07(+0.88%) |
Oct 05, 2005 | 8.586 | 8.592 | 8.449 | 8.454 | 628,408 | -0.06(-0.74%) |
Oct 04, 2005 | 8.529 | 8.626 | 8.512 | 8.517 | 629,107 | -0.01(-0.07%) |
Oct 03, 2005 | 8.483 | 8.534 | 8.466 | 8.523 | 632,077 | -0.01(-0.07%) |
Sep 30, 2005 | 8.500 | 8.569 | 8.483 | 8.529 | 699,688 | +0.01(+0.07%) |
Sep 29, 2005 | 8.397 | 8.523 | 8.363 | 8.523 | 828,095 | +0.14(+1.64%) |
Sep 28, 2005 | 8.368 | 8.403 | 8.351 | 8.386 | 967,334 | +0.11(+1.31%) |
Sep 27, 2005 | 8.265 | 8.311 | 8.237 | 8.277 | 1,157,062 | +0.20(+2.48%) |
Sep 26, 2005 | 8.059 | 8.151 | 8.036 | 8.077 | 924,356 | +0.13(+1.66%) |
Sep 23, 2005 | 7.945 | 7.979 | 7.899 | 7.945 | 829,667 | -0.07(-0.86%) |
Sep 22, 2005 | 7.968 | 8.019 | 7.928 | 8.014 | 1,049,968 | -0.06(-0.78%) |
Sep 21, 2005 | 8.128 | 8.157 | 8.048 | 8.077 | 580,365 | -0.05(-0.63%) |
Sep 20, 2005 | 8.231 | 8.265 | 8.128 | 8.128 | 583,335 | -0.06(-0.77%) |
Sep 19, 2005 | 8.220 | 8.220 | 8.162 | 8.191 | 674,181 | -0.10(-1.17%) |
Sep 16, 2005 | 8.220 | 8.294 | 8.202 | 8.288 | 928,025 | +0.18(+2.19%) |
Sep 15, 2005 | 8.094 | 8.157 | 8.094 | 8.111 | 1,192,352 | -0.02(-0.28%) |
Sep 14, 2005 | 8.145 | 8.197 | 8.122 | 8.134 | 1,934,668 | -0.02(-0.28%) |
Sep 13, 2005 | 8.197 | 8.197 | 8.134 | 8.157 | 750,701 | -0.09(-1.04%) |
Sep 12, 2005 | 8.271 | 8.294 | 8.225 | 8.243 | 719,953 | -0.15(-1.84%) |
Sep 09, 2005 | 8.351 | 8.414 | 8.351 | 8.397 | 462,440 | +0.07(+0.89%) |
Sep 08, 2005 | 8.317 | 8.351 | 8.305 | 8.323 | 639,240 | -0.07(-0.82%) |
Sep 07, 2005 | 8.346 | 8.414 | 8.328 | 8.391 | 832,113 | +0.08(+0.96%) |
Sep 06, 2005 | 8.260 | 8.346 | 8.248 | 8.311 | 1,098,885 | +0.22(+2.69%) |
Sep 02, 2005 | 8.077 | 8.134 | 8.071 | 8.094 | 544,900 | -0.04(-0.49%) |