Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.557 | 8.610 | 8.390 | 8.449 | 18,496,616 | -0.10(-1.15%) |
Nov 29, 2005 | 8.472 | 8.622 | 8.484 | 8.547 | 10,107,154 | +0.08(+0.93%) |
Nov 28, 2005 | 8.685 | 8.708 | 8.429 | 8.468 | 9,955,488 | -0.31(-3.58%) |
Nov 25, 2005 | 8.704 | 8.783 | 8.641 | 8.783 | 5,050,777 | +0.15(+1.73%) |
Nov 23, 2005 | 8.787 | 8.842 | 8.586 | 8.634 | 8,645,716 | -0.22(-2.49%) |
Nov 22, 2005 | 8.763 | 8.861 | 8.720 | 8.854 | 8,081,040 | +0.20(+2.27%) |
Nov 21, 2005 | 8.520 | 8.673 | 8.488 | 8.657 | 9,954,215 | +0.11(+1.29%) |
Nov 18, 2005 | 8.547 | 8.641 | 8.398 | 8.547 | 32,657,268 | +0.00(+0.00%) |
Nov 17, 2005 | 8.606 | 8.626 | 8.410 | 8.547 | 16,369,731 | +0.32(+3.92%) |
Nov 16, 2005 | 8.028 | 8.307 | 8.036 | 8.225 | 11,188,918 | +0.20(+2.45%) |
Nov 15, 2005 | 8.028 | 8.237 | 7.981 | 8.028 | 8,684,141 | -0.00(-0.05%) |
Nov 14, 2005 | 8.056 | 8.516 | 7.859 | 8.032 | 12,615,493 | +0.09(+1.09%) |
Nov 11, 2005 | 7.761 | 7.989 | 7.679 | 7.946 | 12,629,489 | +0.10(+1.25%) |
Nov 10, 2005 | 7.938 | 7.989 | 7.745 | 7.848 | 16,990,644 | -0.22(-2.78%) |
Nov 09, 2005 | 8.064 | 8.193 | 7.859 | 8.072 | 13,251,675 | +0.01(+0.10%) |
Nov 08, 2005 | 8.115 | 8.272 | 8.005 | 8.064 | 11,992,798 | -0.13(-1.63%) |
Nov 07, 2005 | 8.586 | 8.586 | 8.024 | 8.197 | 14,407,745 | -0.40(-4.62%) |
Nov 04, 2005 | 8.779 | 8.799 | 8.457 | 8.594 | 9,857,770 | -0.24(-2.76%) |
Nov 03, 2005 | 8.410 | 8.858 | 8.410 | 8.838 | 12,472,479 | +0.38(+4.51%) |
Nov 02, 2005 | 8.606 | 8.740 | 8.425 | 8.457 | 14,409,272 | -0.22(-2.49%) |
Nov 01, 2005 | 8.763 | 8.893 | 8.586 | 8.673 | 8,748,014 | -0.09(-1.03%) |
Oct 31, 2005 | 8.724 | 8.905 | 8.606 | 8.763 | 7,749,208 | +0.07(+0.86%) |
Oct 28, 2005 | 8.586 | 8.783 | 8.315 | 8.689 | 10,735,702 | +0.22(+2.60%) |
Oct 27, 2005 | 8.861 | 8.932 | 8.468 | 8.468 | 8,175,195 | -0.38(-4.26%) |
Oct 26, 2005 | 8.968 | 9.231 | 8.838 | 8.846 | 13,179,150 | -0.09(-1.05%) |
Oct 25, 2005 | 8.913 | 9.082 | 8.728 | 8.940 | 11,239,049 | +0.03(+0.31%) |
Oct 24, 2005 | 8.472 | 8.956 | 8.339 | 8.913 | 11,996,615 | +0.44(+5.19%) |
Oct 21, 2005 | 8.390 | 8.602 | 8.186 | 8.472 | 18,719,024 | +0.08(+0.98%) |
Oct 20, 2005 | 8.641 | 8.677 | 8.170 | 8.390 | 14,828,134 | -0.26(-2.95%) |
Oct 19, 2005 | 8.370 | 8.665 | 8.134 | 8.645 | 15,431,490 | +0.20(+2.33%) |
Oct 18, 2005 | 8.763 | 8.814 | 8.449 | 8.449 | 7,852,524 | -0.35(-4.02%) |
Oct 17, 2005 | 8.689 | 8.920 | 8.689 | 8.803 | 5,809,870 | +0.16(+1.82%) |
Oct 14, 2005 | 8.390 | 8.657 | 8.221 | 8.645 | 10,310,223 | +0.28(+3.29%) |
Oct 13, 2005 | 8.626 | 8.645 | 8.083 | 8.370 | 15,720,316 | -0.32(-3.71%) |
Oct 12, 2005 | 8.905 | 9.137 | 8.618 | 8.692 | 10,384,784 | -0.16(-1.82%) |
Oct 11, 2005 | 8.814 | 8.920 | 8.747 | 8.854 | 8,319,227 | +0.13(+1.44%) |
Oct 10, 2005 | 9.078 | 9.105 | 8.645 | 8.728 | 9,237,111 | -0.29(-3.22%) |
Oct 07, 2005 | 8.861 | 9.023 | 8.704 | 9.019 | 7,750,735 | +0.22(+2.46%) |
Oct 06, 2005 | 8.960 | 9.172 | 8.508 | 8.803 | 27,524,040 | -0.31(-3.45%) |
Oct 05, 2005 | 9.561 | 9.667 | 9.066 | 9.117 | 18,642,938 | -0.57(-5.84%) |
Oct 04, 2005 | 9.812 | 9.977 | 9.683 | 9.683 | 14,278,219 | -0.30(-2.99%) |
Oct 03, 2005 | 9.844 | 10.11 | 9.714 | 9.981 | 11,897,116 | +0.14(+1.40%) |
Sep 30, 2005 | 9.875 | 9.950 | 9.754 | 9.844 | 8,527,895 | +0.02(+0.16%) |
Sep 29, 2005 | 9.746 | 9.911 | 9.628 | 9.828 | 10,776,417 | +0.08(+0.85%) |
Sep 28, 2005 | 9.478 | 9.754 | 9.451 | 9.746 | 14,509,025 | +0.34(+3.64%) |
Sep 27, 2005 | 9.306 | 9.435 | 9.184 | 9.404 | 7,700,349 | +0.16(+1.74%) |
Sep 26, 2005 | 9.125 | 9.309 | 9.023 | 9.243 | 7,593,725 | +0.11(+1.25%) |
Sep 23, 2005 | 9.129 | 9.223 | 9.062 | 9.129 | 5,396,860 | -0.13(-1.36%) |
Sep 22, 2005 | 9.530 | 9.616 | 9.007 | 9.254 | 10,402,342 | -0.17(-1.79%) |
Sep 21, 2005 | 9.313 | 9.431 | 9.313 | 9.423 | 9,786,009 | +0.20(+2.17%) |
Sep 20, 2005 | 9.404 | 9.518 | 9.199 | 9.223 | 10,111,989 | -0.21(-2.25%) |
Sep 19, 2005 | 9.435 | 9.628 | 9.302 | 9.435 | 12,338,372 | +0.17(+1.78%) |
Sep 16, 2005 | 9.129 | 9.353 | 9.054 | 9.270 | 13,118,840 | +0.24(+2.61%) |
Sep 15, 2005 | 9.164 | 9.219 | 8.901 | 9.034 | 5,191,501 | -0.09(-0.99%) |
Sep 14, 2005 | 9.038 | 9.148 | 8.960 | 9.125 | 6,902,831 | +0.13(+1.44%) |
Sep 13, 2005 | 9.349 | 9.349 | 8.936 | 8.995 | 8,417,454 | +0.02(+0.22%) |
Sep 12, 2005 | 9.231 | 9.231 | 8.936 | 8.975 | 10,770,819 | -0.26(-2.77%) |
Sep 09, 2005 | 8.975 | 9.321 | 8.975 | 9.231 | 16,043,242 | +0.31(+3.53%) |
Sep 08, 2005 | 8.744 | 8.952 | 8.744 | 8.916 | 11,283,836 | +0.14(+1.57%) |
Sep 07, 2005 | 8.810 | 8.889 | 8.716 | 8.779 | 9,681,166 | -0.03(-0.36%) |
Sep 06, 2005 | 8.732 | 8.869 | 8.657 | 8.810 | 6,431,293 | +0.08(+0.95%) |
Sep 02, 2005 | 9.097 | 9.101 | 8.720 | 8.728 | 9,436,363 | -0.37(-4.06%) |