Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.507 | 8.516 | 8.374 | 8.388 | 1,981,149 | -0.14(-1.61%) |
Nov 29, 2005 | 8.370 | 8.532 | 8.370 | 8.526 | 1,889,976 | +0.16(+1.94%) |
Nov 28, 2005 | 8.313 | 8.384 | 8.297 | 8.364 | 3,068,645 | -0.03(-0.36%) |
Nov 25, 2005 | 8.510 | 8.510 | 8.371 | 8.394 | 1,114,601 | -0.09(-1.01%) |
Nov 23, 2005 | 8.425 | 8.493 | 8.425 | 8.480 | 2,450,973 | +0.04(+0.51%) |
Nov 22, 2005 | 8.534 | 8.534 | 8.341 | 8.437 | 3,998,438 | -0.11(-1.32%) |
Nov 21, 2005 | 8.599 | 8.599 | 8.498 | 8.550 | 4,204,602 | +0.05(+0.60%) |
Nov 18, 2005 | 8.407 | 8.519 | 8.387 | 8.499 | 1,382,368 | +0.10(+1.20%) |
Nov 17, 2005 | 8.295 | 8.426 | 8.252 | 8.398 | 2,250,559 | +0.10(+1.25%) |
Nov 16, 2005 | 8.419 | 8.421 | 8.282 | 8.295 | 1,836,587 | -0.11(-1.28%) |
Nov 15, 2005 | 8.504 | 8.510 | 8.377 | 8.402 | 1,793,876 | -0.11(-1.27%) |
Nov 14, 2005 | 8.461 | 8.510 | 8.431 | 8.510 | 1,035,749 | +0.04(+0.46%) |
Nov 11, 2005 | 8.401 | 8.486 | 8.375 | 8.471 | 1,195,096 | +0.07(+0.83%) |
Nov 10, 2005 | 8.359 | 8.443 | 8.164 | 8.402 | 2,732,704 | +0.02(+0.22%) |
Nov 09, 2005 | 8.402 | 8.437 | 8.374 | 8.384 | 3,335,591 | -0.03(-0.40%) |
Nov 08, 2005 | 8.461 | 8.522 | 8.303 | 8.418 | 3,063,717 | -0.26(-2.95%) |
Nov 07, 2005 | 8.526 | 8.675 | 8.489 | 8.673 | 2,123,246 | +0.15(+1.71%) |
Nov 04, 2005 | 8.515 | 8.578 | 8.492 | 8.527 | 2,435,367 | +0.01(+0.14%) |
Nov 03, 2005 | 8.553 | 8.554 | 8.486 | 8.515 | 3,214,849 | -0.03(-0.33%) |
Nov 02, 2005 | 8.486 | 8.580 | 8.468 | 8.543 | 2,357,337 | +0.04(+0.50%) |
Nov 01, 2005 | 8.461 | 8.510 | 8.447 | 8.500 | 1,547,464 | +0.01(+0.14%) |
Oct 31, 2005 | 8.401 | 8.532 | 8.382 | 8.488 | 2,364,729 | +0.12(+1.48%) |
Oct 28, 2005 | 8.328 | 8.465 | 8.235 | 8.364 | 2,130,638 | +0.06(+0.73%) |
Oct 27, 2005 | 8.340 | 8.341 | 8.256 | 8.303 | 3,328,199 | -0.04(-0.51%) |
Oct 26, 2005 | 8.191 | 8.437 | 8.191 | 8.346 | 3,117,927 | +0.10(+1.27%) |
Oct 25, 2005 | 8.326 | 8.352 | 8.197 | 8.241 | 2,092,855 | -0.09(-1.02%) |
Oct 24, 2005 | 8.044 | 8.379 | 8.044 | 8.326 | 2,544,610 | +0.26(+3.20%) |
Oct 21, 2005 | 8.114 | 8.146 | 8.035 | 8.068 | 2,053,429 | -0.07(-0.81%) |
Oct 20, 2005 | 8.213 | 8.275 | 8.125 | 8.134 | 1,712,560 | -0.10(-1.17%) |
Oct 19, 2005 | 8.121 | 8.231 | 8.104 | 8.230 | 1,904,761 | +0.07(+0.90%) |
Oct 18, 2005 | 8.127 | 8.164 | 8.096 | 8.157 | 3,253,454 | -0.12(-1.47%) |
Oct 17, 2005 | 8.369 | 8.488 | 8.219 | 8.279 | 3,206,635 | +0.01(+0.10%) |
Oct 14, 2005 | 8.234 | 8.297 | 8.203 | 8.270 | 2,289,163 | +0.04(+0.46%) |
Oct 13, 2005 | 8.198 | 8.234 | 8.085 | 8.233 | 3,001,293 | +0.03(+0.34%) |
Oct 12, 2005 | 8.242 | 8.278 | 8.141 | 8.205 | 2,432,903 | +0.04(+0.46%) |
Oct 11, 2005 | 8.175 | 8.218 | 8.122 | 8.167 | 3,508,079 | +0.06(+0.78%) |
Oct 10, 2005 | 8.279 | 8.285 | 8.035 | 8.104 | 4,451,835 | -0.36(-4.24%) |
Oct 07, 2005 | 8.487 | 8.522 | 8.424 | 8.463 | 2,869,873 | +0.01(+0.07%) |
Oct 06, 2005 | 8.556 | 8.634 | 8.368 | 8.457 | 4,402,553 | -0.10(-1.17%) |
Oct 05, 2005 | 9.009 | 9.011 | 8.556 | 8.556 | 5,112,218 | -0.48(-5.31%) |
Oct 04, 2005 | 9.103 | 9.142 | 9.011 | 9.036 | 1,545,821 | -0.07(-0.75%) |
Oct 03, 2005 | 9.115 | 9.168 | 9.090 | 9.104 | 1,006,180 | -0.01(-0.11%) |
Sep 30, 2005 | 8.948 | 9.192 | 8.948 | 9.114 | 1,434,936 | +0.12(+1.34%) |
Sep 29, 2005 | 8.979 | 9.017 | 8.956 | 8.993 | 1,660,814 | +0.01(+0.16%) |
Sep 28, 2005 | 8.955 | 9.001 | 8.953 | 8.979 | 1,524,466 | -0.01(-0.07%) |
Sep 27, 2005 | 8.925 | 9.026 | 8.912 | 8.985 | 2,753,238 | +0.05(+0.60%) |
Sep 26, 2005 | 8.930 | 8.961 | 8.850 | 8.931 | 2,333,517 | -0.05(-0.54%) |
Sep 23, 2005 | 8.980 | 8.997 | 8.871 | 8.980 | 2,600,463 | +0.07(+0.82%) |
Sep 22, 2005 | 8.912 | 8.945 | 8.879 | 8.907 | 3,502,329 | -0.06(-0.64%) |
Sep 21, 2005 | 8.914 | 9.019 | 8.881 | 8.964 | 2,931,476 | +0.05(+0.55%) |
Sep 20, 2005 | 8.918 | 9.009 | 8.896 | 8.916 | 3,553,254 | -0.02(-0.23%) |
Sep 19, 2005 | 8.969 | 8.979 | 8.894 | 8.936 | 3,687,959 | -0.06(-0.70%) |
Sep 16, 2005 | 9.018 | 9.104 | 8.983 | 9.000 | 1,301,874 | +0.01(+0.14%) |
Sep 15, 2005 | 9.003 | 9.011 | 8.937 | 8.987 | 4,421,445 | -0.02(-0.19%) |
Sep 14, 2005 | 9.015 | 9.059 | 8.985 | 9.004 | 1,462,863 | -0.00(-0.05%) |
Sep 13, 2005 | 9.041 | 9.041 | 8.973 | 9.009 | 2,400,048 | -0.01(-0.07%) |
Sep 12, 2005 | 8.925 | 9.045 | 8.879 | 9.015 | 1,452,185 | +0.09(+1.02%) |
Sep 09, 2005 | 8.925 | 8.947 | 8.861 | 8.924 | 2,114,211 | +0.04(+0.41%) |
Sep 08, 2005 | 8.897 | 8.907 | 8.873 | 8.888 | 3,049,753 | -0.03(-0.34%) |
Sep 07, 2005 | 8.827 | 8.962 | 8.813 | 8.918 | 3,646,891 | +0.07(+0.77%) |
Sep 06, 2005 | 8.815 | 8.861 | 8.800 | 8.850 | 4,451,014 | +0.03(+0.36%) |
Sep 02, 2005 | 8.875 | 8.878 | 8.802 | 8.818 | 3,182,816 | -0.06(-0.64%) |