Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.10 | 10.12 | 9.969 | 10.00 | 808,403 | -0.10(-1.03%) |
Nov 29, 2005 | 9.977 | 10.16 | 9.977 | 10.11 | 640,933 | +0.17(+1.75%) |
Nov 28, 2005 | 9.993 | 10.02 | 9.929 | 9.935 | 418,157 | -0.06(-0.64%) |
Nov 25, 2005 | 10.01 | 10.04 | 9.985 | 9.998 | 123,534 | -0.00(-0.02%) |
Nov 23, 2005 | 10.00 | 10.03 | 9.935 | 10.00 | 379,649 | -0.01(-0.10%) |
Nov 22, 2005 | 10.04 | 10.06 | 9.902 | 10.01 | 980,266 | -0.05(-0.46%) |
Nov 21, 2005 | 10.03 | 10.08 | 10.01 | 10.06 | 424,877 | +0.02(+0.17%) |
Nov 18, 2005 | 10.11 | 10.11 | 9.983 | 10.04 | 502,409 | +0.01(+0.12%) |
Nov 17, 2005 | 9.896 | 10.03 | 9.896 | 10.03 | 598,291 | +0.17(+1.73%) |
Nov 16, 2005 | 9.828 | 9.907 | 9.809 | 9.857 | 816,156 | +0.04(+0.45%) |
Nov 15, 2005 | 9.828 | 9.848 | 9.770 | 9.813 | 547,119 | -0.02(-0.16%) |
Nov 14, 2005 | 9.877 | 9.919 | 9.807 | 9.828 | 436,506 | -0.00(-0.02%) |
Nov 11, 2005 | 9.760 | 9.880 | 9.722 | 9.830 | 521,275 | +0.06(+0.61%) |
Nov 10, 2005 | 9.662 | 9.803 | 9.577 | 9.770 | 911,779 | +0.11(+1.12%) |
Nov 09, 2005 | 9.633 | 9.722 | 9.619 | 9.662 | 258,957 | +0.02(+0.22%) |
Nov 08, 2005 | 9.693 | 9.693 | 9.600 | 9.640 | 445,810 | -0.08(-0.84%) |
Nov 07, 2005 | 9.627 | 9.770 | 9.644 | 9.722 | 488,453 | +0.10(+1.00%) |
Nov 04, 2005 | 9.664 | 9.735 | 9.563 | 9.625 | 613,539 | -0.01(-0.06%) |
Nov 03, 2005 | 9.820 | 9.830 | 9.613 | 9.631 | 775,581 | -0.15(-1.54%) |
Nov 02, 2005 | 9.714 | 9.789 | 9.664 | 9.782 | 998,099 | +0.07(+0.70%) |
Nov 01, 2005 | 9.751 | 9.818 | 9.673 | 9.714 | 1,302,801 | -0.02(-0.20%) |
Oct 31, 2005 | 9.668 | 9.770 | 9.666 | 9.733 | 1,139,208 | +0.15(+1.62%) |
Oct 28, 2005 | 9.443 | 9.588 | 9.439 | 9.579 | 948,995 | +0.13(+1.41%) |
Oct 27, 2005 | 9.499 | 9.579 | 9.426 | 9.445 | 942,534 | -0.09(-0.97%) |
Oct 26, 2005 | 9.354 | 9.720 | 9.354 | 9.538 | 2,079,416 | +0.20(+2.18%) |
Oct 25, 2005 | 9.223 | 9.418 | 9.223 | 9.335 | 2,098,282 | +0.12(+1.28%) |
Oct 24, 2005 | 9.068 | 9.217 | 9.068 | 9.217 | 1,091,396 | +0.15(+1.64%) |
Oct 21, 2005 | 9.176 | 9.207 | 9.031 | 9.068 | 1,392,480 | -0.03(-0.38%) |
Oct 20, 2005 | 9.060 | 9.271 | 9.060 | 9.103 | 1,406,177 | -0.01(-0.06%) |
Oct 19, 2005 | 9.062 | 9.112 | 8.901 | 9.108 | 1,502,834 | +0.01(+0.09%) |
Oct 18, 2005 | 9.101 | 9.168 | 9.074 | 9.101 | 821,325 | +0.00(+0.00%) |
Oct 17, 2005 | 9.054 | 9.132 | 9.035 | 9.101 | 1,411,346 | +0.07(+0.75%) |
Oct 14, 2005 | 8.909 | 9.041 | 8.818 | 9.033 | 1,394,289 | +0.12(+1.39%) |
Oct 13, 2005 | 8.903 | 8.927 | 8.853 | 8.909 | 1,269,720 | +0.01(+0.07%) |
Oct 12, 2005 | 8.983 | 9.074 | 8.903 | 8.903 | 1,581,400 | -0.08(-0.88%) |
Oct 11, 2005 | 8.965 | 9.050 | 8.961 | 8.983 | 1,449,595 | +0.01(+0.06%) |
Oct 10, 2005 | 9.035 | 9.056 | 8.977 | 8.977 | 1,178,749 | -0.00(-0.02%) |
Oct 07, 2005 | 8.987 | 9.112 | 8.971 | 8.979 | 1,380,592 | +0.01(+0.09%) |
Oct 06, 2005 | 8.903 | 9.081 | 8.903 | 8.971 | 1,966,736 | +0.07(+0.76%) |
Oct 05, 2005 | 8.948 | 8.971 | 8.896 | 8.903 | 1,175,648 | -0.04(-0.48%) |
Oct 04, 2005 | 9.074 | 9.093 | 8.946 | 8.946 | 1,542,117 | -0.10(-1.09%) |
Oct 03, 2005 | 9.201 | 9.217 | 9.025 | 9.045 | 1,146,961 | -0.14(-1.50%) |
Sep 30, 2005 | 9.085 | 9.199 | 9.085 | 9.182 | 774,289 | +0.10(+1.09%) |
Sep 29, 2005 | 9.070 | 9.099 | 8.929 | 9.083 | 862,676 | -0.01(-0.06%) |
Sep 28, 2005 | 9.110 | 9.234 | 9.058 | 9.089 | 660,575 | -0.02(-0.21%) |
Sep 27, 2005 | 9.107 | 9.161 | 9.085 | 9.108 | 552,805 | -0.00(-0.04%) |
Sep 26, 2005 | 9.174 | 9.211 | 9.112 | 9.112 | 1,202,009 | +0.02(+0.21%) |
Sep 23, 2005 | 9.093 | 9.141 | 8.946 | 9.093 | 902,992 | +0.12(+1.34%) |
Sep 22, 2005 | 8.903 | 8.979 | 8.812 | 8.973 | 1,199,424 | +0.07(+0.78%) |
Sep 21, 2005 | 9.025 | 9.025 | 8.888 | 8.903 | 1,239,741 | -0.14(-1.54%) |
Sep 20, 2005 | 9.182 | 9.190 | 9.010 | 9.043 | 1,271,271 | -0.14(-1.52%) |
Sep 19, 2005 | 9.182 | 9.300 | 9.145 | 9.182 | 1,360,692 | -0.15(-1.62%) |
Sep 16, 2005 | 9.196 | 9.333 | 9.132 | 9.333 | 4,109,212 | +0.14(+1.49%) |
Sep 15, 2005 | 9.228 | 9.246 | 9.163 | 9.196 | 1,529,712 | -0.03(-0.36%) |
Sep 14, 2005 | 9.393 | 9.393 | 9.211 | 9.228 | 1,661,000 | -0.17(-1.85%) |
Sep 13, 2005 | 9.403 | 9.464 | 9.269 | 9.403 | 2,528,070 | -0.24(-2.47%) |
Sep 12, 2005 | 9.668 | 9.668 | 9.631 | 9.640 | 905,577 | -0.03(-0.28%) |
Sep 09, 2005 | 9.728 | 9.728 | 9.662 | 9.668 | 1,008,695 | -0.06(-0.62%) |
Sep 08, 2005 | 9.791 | 9.838 | 9.710 | 9.728 | 692,621 | -0.09(-0.95%) |
Sep 07, 2005 | 9.766 | 9.867 | 9.760 | 9.820 | 578,907 | +0.01(+0.12%) |
Sep 06, 2005 | 9.673 | 9.834 | 9.673 | 9.809 | 599,583 | +0.14(+1.42%) |
Sep 02, 2005 | 9.797 | 9.805 | 9.670 | 9.671 | 953,647 | -0.12(-1.26%) |