Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.65 | 10.66 | 10.50 | 10.54 | 63,000 | -0.12(-1.13%) |
Nov 29, 2005 | 10.65 | 10.75 | 10.65 | 10.66 | 36,900 | +0.06(+0.57%) |
Nov 28, 2005 | 10.70 | 10.75 | 10.60 | 10.60 | 8,800 | -0.23(-2.12%) |
Nov 25, 2005 | 10.71 | 10.84 | 10.71 | 10.83 | 2,300 | +0.15(+1.40%) |
Nov 23, 2005 | 10.50 | 10.69 | 10.50 | 10.68 | 3,000 | +0.08(+0.75%) |
Nov 22, 2005 | 10.93 | 10.93 | 10.60 | 10.60 | 4,600 | -0.38(-3.46%) |
Nov 21, 2005 | 11.33 | 11.57 | 10.90 | 10.98 | 33,300 | +0.10(+0.92%) |
Nov 18, 2005 | 10.45 | 11.13 | 10.45 | 10.88 | 20,200 | +0.78(+7.72%) |
Nov 17, 2005 | 9.100 | 11.25 | 9.100 | 10.10 | 56,700 | +1.00(+10.99%) |
Nov 16, 2005 | 9.100 | 9.100 | 8.950 | 9.100 | 23,400 | -0.01(-0.11%) |
Nov 15, 2005 | 8.960 | 9.150 | 8.910 | 9.110 | 15,200 | +0.11(+1.22%) |
Nov 14, 2005 | 8.850 | 9.040 | 8.850 | 9.000 | 7,800 | +0.25(+2.86%) |
Nov 11, 2005 | 8.850 | 8.850 | 8.650 | 8.750 | 8,800 | -0.35(-3.85%) |
Nov 10, 2005 | 8.790 | 9.100 | 8.790 | 9.100 | 4,700 | +0.40(+4.60%) |
Nov 09, 2005 | 8.850 | 8.850 | 8.660 | 8.700 | 8,300 | -0.20(-2.25%) |
Nov 08, 2005 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 8.700 | 8.900 | 8.590 | 8.900 | 9,200 | +0.06(+0.68%) |
Nov 04, 2005 | 8.760 | 8.840 | 8.760 | 8.840 | 2,800 | +0.04(+0.45%) |
Nov 03, 2005 | 8.850 | 8.850 | 8.700 | 8.800 | 14,000 | -0.11(-1.23%) |
Nov 02, 2005 | 8.950 | 8.950 | 8.900 | 8.910 | 14,200 | -0.07(-0.78%) |
Nov 01, 2005 | 9.050 | 9.050 | 8.980 | 8.980 | 800 | -0.17(-1.86%) |
Oct 31, 2005 | 8.450 | 9.150 | 8.300 | 9.150 | 16,000 | +0.79(+9.45%) |
Oct 28, 2005 | 8.360 | 8.400 | 8.300 | 8.360 | 2,000 | -0.09(-1.07%) |
Oct 27, 2005 | 8.500 | 8.500 | 8.450 | 8.450 | 3,400 | -0.07(-0.82%) |
Oct 26, 2005 | 8.700 | 8.700 | 8.520 | 8.520 | 11,900 | -0.23(-2.63%) |
Oct 25, 2005 | 8.760 | 8.760 | 8.660 | 8.750 | 7,800 | +0.00(+0.00%) |
Oct 24, 2005 | 8.820 | 8.840 | 8.750 | 8.750 | 17,000 | -0.10(-1.13%) |
Oct 21, 2005 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 8.900 | 8.900 | 8.820 | 8.850 | 3,900 | +0.04(+0.45%) |
Oct 19, 2005 | 8.770 | 8.880 | 8.770 | 8.810 | 2,200 | -0.06(-0.68%) |
Oct 18, 2005 | 8.810 | 8.910 | 8.810 | 8.870 | 1,700 | -0.13(-1.44%) |
Oct 17, 2005 | 9.200 | 9.200 | 8.850 | 9.000 | 6,600 | -0.28(-3.02%) |
Oct 14, 2005 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 8.850 | 9.300 | 8.750 | 9.280 | 14,300 | +0.48(+5.45%) |
Oct 12, 2005 | 9.050 | 9.120 | 8.800 | 8.800 | 16,700 | -0.35(-3.83%) |
Oct 11, 2005 | 9.100 | 9.150 | 8.920 | 9.150 | 17,800 | -0.05(-0.54%) |
Oct 10, 2005 | 9.350 | 9.350 | 9.150 | 9.200 | 4,700 | -0.25(-2.65%) |
Oct 07, 2005 | 9.330 | 9.620 | 9.300 | 9.450 | 17,900 | +0.02(+0.21%) |
Oct 06, 2005 | 9.650 | 9.680 | 9.350 | 9.430 | 13,200 | -0.13(-1.36%) |
Oct 05, 2005 | 9.550 | 9.600 | 9.470 | 9.560 | 21,500 | +0.05(+0.53%) |
Oct 04, 2005 | 9.550 | 9.550 | 9.500 | 9.510 | 4,200 | -0.09(-0.94%) |
Oct 03, 2005 | 9.650 | 9.650 | 9.600 | 9.600 | 700 | -0.11(-1.13%) |
Sep 30, 2005 | 9.650 | 9.710 | 9.600 | 9.710 | 13,400 | +0.11(+1.15%) |
Sep 29, 2005 | 9.600 | 9.620 | 9.510 | 9.600 | 1,600 | -0.04(-0.41%) |
Sep 28, 2005 | 9.560 | 9.640 | 9.560 | 9.640 | 800 | +0.04(+0.42%) |
Sep 27, 2005 | 9.580 | 9.600 | 9.510 | 9.600 | 5,900 | -0.03(-0.31%) |
Sep 26, 2005 | 9.350 | 9.640 | 9.350 | 9.630 | 7,700 | +0.23(+2.45%) |
Sep 23, 2005 | 9.450 | 9.450 | 9.400 | 9.400 | 700 | +0.01(+0.11%) |
Sep 22, 2005 | 9.450 | 9.450 | 9.390 | 9.390 | 1,900 | -0.06(-0.63%) |
Sep 21, 2005 | 9.600 | 9.600 | 9.450 | 9.450 | 3,000 | -0.20(-2.07%) |
Sep 20, 2005 | 9.620 | 9.650 | 9.490 | 9.650 | 3,600 | -0.02(-0.21%) |
Sep 19, 2005 | 9.700 | 9.790 | 9.670 | 9.670 | 600 | -0.03(-0.31%) |
Sep 16, 2005 | 9.910 | 10.00 | 9.700 | 9.700 | 8,100 | -0.30(-3.00%) |
Sep 15, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | -0.10(-0.99%) |
Sep 14, 2005 | 9.700 | 10.10 | 9.700 | 10.10 | 4,300 | +0.41(+4.23%) |
Sep 13, 2005 | 9.680 | 9.690 | 9.680 | 9.690 | 1,400 | -0.11(-1.12%) |
Sep 12, 2005 | 9.950 | 9.960 | 9.800 | 9.800 | 2,000 | -0.20(-2.00%) |
Sep 09, 2005 | 10.01 | 10.01 | 10.00 | 10.00 | 1,400 | -0.10(-0.99%) |
Sep 08, 2005 | 10.25 | 10.35 | 10.10 | 10.10 | 11,400 | -0.05(-0.49%) |
Sep 07, 2005 | 10.30 | 10.30 | 10.01 | 10.15 | 5,600 | +0.00(+0.00%) |
Sep 06, 2005 | 9.750 | 10.25 | 9.750 | 10.15 | 19,000 | +0.20(+2.01%) |
Sep 02, 2005 | 9.800 | 9.950 | 9.640 | 9.950 | 4,600 | +0.05(+0.51%) |