Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.874 | 9.908 | 9.828 | 9.828 | 299,000 | -0.14(-1.42%) |
Nov 29, 2005 | 9.924 | 9.986 | 9.882 | 9.970 | 934,500 | +0.02(+0.16%) |
Nov 28, 2005 | 9.872 | 9.966 | 9.850 | 9.954 | 599,500 | +0.05(+0.48%) |
Nov 25, 2005 | 9.930 | 9.930 | 9.866 | 9.906 | 173,000 | +0.05(+0.47%) |
Nov 23, 2005 | 9.768 | 9.900 | 9.712 | 9.860 | 914,500 | -0.01(-0.10%) |
Nov 22, 2005 | 9.816 | 9.874 | 9.788 | 9.870 | 383,000 | +0.06(+0.63%) |
Nov 21, 2005 | 9.744 | 9.812 | 9.708 | 9.808 | 504,500 | +0.11(+1.13%) |
Nov 18, 2005 | 9.714 | 9.732 | 9.654 | 9.698 | 216,500 | -0.00(-0.02%) |
Nov 17, 2005 | 9.664 | 9.714 | 9.654 | 9.700 | 418,500 | +0.15(+1.57%) |
Nov 16, 2005 | 9.454 | 9.560 | 9.450 | 9.550 | 340,500 | +0.22(+2.38%) |
Nov 15, 2005 | 9.330 | 9.378 | 9.324 | 9.328 | 160,000 | -0.00(-0.02%) |
Nov 14, 2005 | 9.322 | 9.360 | 9.302 | 9.330 | 67,500 | -0.02(-0.19%) |
Nov 11, 2005 | 9.318 | 9.364 | 9.292 | 9.348 | 145,000 | +0.04(+0.45%) |
Nov 10, 2005 | 9.372 | 9.372 | 9.288 | 9.306 | 291,500 | -0.01(-0.06%) |
Nov 09, 2005 | 9.242 | 9.338 | 9.208 | 9.312 | 198,500 | +0.10(+1.09%) |
Nov 08, 2005 | 9.184 | 9.220 | 9.182 | 9.212 | 144,500 | +0.04(+0.46%) |
Nov 07, 2005 | 9.132 | 9.174 | 9.102 | 9.170 | 113,500 | +0.05(+0.59%) |
Nov 04, 2005 | 9.216 | 9.216 | 9.074 | 9.116 | 401,500 | -0.08(-0.83%) |
Nov 03, 2005 | 9.208 | 9.220 | 9.160 | 9.192 | 286,500 | -0.03(-0.35%) |
Nov 02, 2005 | 9.210 | 9.256 | 9.186 | 9.224 | 732,000 | +0.07(+0.81%) |
Nov 01, 2005 | 9.228 | 9.230 | 9.144 | 9.150 | 821,500 | -0.14(-1.55%) |
Oct 31, 2005 | 9.414 | 9.416 | 9.280 | 9.294 | 244,500 | -0.16(-1.65%) |
Oct 28, 2005 | 9.390 | 9.464 | 9.380 | 9.450 | 130,500 | -0.01(-0.06%) |
Oct 27, 2005 | 9.496 | 9.496 | 9.430 | 9.456 | 160,000 | +0.07(+0.70%) |
Oct 26, 2005 | 9.438 | 9.438 | 9.388 | 9.390 | 220,500 | -0.04(-0.42%) |
Oct 25, 2005 | 9.386 | 9.450 | 9.386 | 9.430 | 898,500 | +0.14(+1.55%) |
Oct 24, 2005 | 9.290 | 9.350 | 9.264 | 9.286 | 272,000 | -0.03(-0.28%) |
Oct 21, 2005 | 9.238 | 9.326 | 9.194 | 9.312 | 251,000 | +0.10(+1.13%) |
Oct 20, 2005 | 9.286 | 9.286 | 9.174 | 9.208 | 984,500 | -0.07(-0.78%) |
Oct 19, 2005 | 9.318 | 9.318 | 9.226 | 9.280 | 502,500 | -0.13(-1.34%) |
Oct 18, 2005 | 9.438 | 9.450 | 9.406 | 9.406 | 206,000 | -0.06(-0.59%) |
Oct 17, 2005 | 9.470 | 9.484 | 9.448 | 9.462 | 416,000 | +0.10(+1.02%) |
Oct 14, 2005 | 9.304 | 9.374 | 9.284 | 9.366 | 407,500 | -0.04(-0.43%) |
Oct 13, 2005 | 9.406 | 9.420 | 9.342 | 9.406 | 1,033,000 | +0.01(+0.15%) |
Oct 12, 2005 | 9.510 | 9.540 | 9.378 | 9.392 | 959,000 | -0.10(-1.03%) |
Oct 11, 2005 | 9.490 | 9.550 | 9.484 | 9.490 | 479,500 | -0.01(-0.08%) |
Oct 10, 2005 | 9.580 | 9.580 | 9.420 | 9.498 | 278,500 | -0.01(-0.06%) |
Oct 07, 2005 | 9.408 | 9.508 | 9.388 | 9.504 | 247,500 | +0.05(+0.53%) |
Oct 06, 2005 | 9.372 | 9.460 | 9.372 | 9.454 | 330,500 | +0.17(+1.85%) |
Oct 05, 2005 | 9.286 | 9.314 | 9.234 | 9.282 | 1,361,000 | -0.01(-0.15%) |
Oct 04, 2005 | 9.346 | 9.358 | 9.270 | 9.296 | 361,500 | -0.01(-0.06%) |
Oct 03, 2005 | 9.336 | 9.338 | 9.278 | 9.302 | 253,500 | -0.06(-0.62%) |
Sep 30, 2005 | 9.428 | 9.444 | 9.340 | 9.360 | 317,000 | -0.07(-0.74%) |
Sep 29, 2005 | 9.370 | 9.452 | 9.370 | 9.430 | 310,000 | +0.06(+0.64%) |
Sep 28, 2005 | 9.264 | 9.382 | 9.246 | 9.370 | 391,500 | +0.11(+1.23%) |
Sep 27, 2005 | 9.240 | 9.272 | 9.146 | 9.256 | 1,138,500 | -0.06(-0.64%) |
Sep 26, 2005 | 9.172 | 9.332 | 9.172 | 9.316 | 562,500 | +0.06(+0.65%) |
Sep 23, 2005 | 9.256 | 9.258 | 9.198 | 9.256 | 243,000 | -0.03(-0.34%) |
Sep 22, 2005 | 9.372 | 9.372 | 9.254 | 9.288 | 666,500 | -0.13(-1.40%) |
Sep 21, 2005 | 9.326 | 9.428 | 9.326 | 9.420 | 629,500 | +0.16(+1.73%) |
Sep 20, 2005 | 9.300 | 9.314 | 9.256 | 9.260 | 379,500 | +0.00(+0.04%) |
Sep 19, 2005 | 9.266 | 9.356 | 9.256 | 9.256 | 1,614,500 | +0.08(+0.89%) |
Sep 16, 2005 | 9.156 | 9.180 | 9.122 | 9.174 | 362,500 | +0.08(+0.84%) |
Sep 15, 2005 | 9.066 | 9.098 | 9.044 | 9.098 | 454,000 | +0.11(+1.18%) |
Sep 14, 2005 | 8.974 | 8.994 | 8.956 | 8.992 | 268,500 | +0.08(+0.88%) |
Sep 13, 2005 | 8.930 | 8.930 | 8.884 | 8.914 | 247,500 | -0.07(-0.73%) |
Sep 12, 2005 | 8.948 | 8.984 | 8.930 | 8.980 | 155,500 | +0.00(+0.02%) |
Sep 09, 2005 | 8.950 | 8.978 | 8.944 | 8.978 | 233,000 | +0.04(+0.49%) |
Sep 08, 2005 | 8.960 | 8.960 | 8.910 | 8.934 | 134,500 | +0.07(+0.74%) |
Sep 07, 2005 | 8.884 | 8.902 | 8.866 | 8.868 | 207,500 | +0.01(+0.09%) |
Sep 06, 2005 | 8.890 | 8.890 | 8.844 | 8.860 | 132,500 | +0.01(+0.07%) |
Sep 02, 2005 | 8.846 | 8.880 | 8.830 | 8.854 | 200,000 | +0.01(+0.07%) |