Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.14 | 11.18 | 11.10 | 11.11 | 15,691 | -0.03(-0.30%) |
Nov 29, 2005 | 11.01 | 11.18 | 11.01 | 11.15 | 87,244 | +0.27(+2.46%) |
Nov 25, 2005 | 10.87 | 10.90 | 10.83 | 10.88 | 12,553 | +0.04(+0.32%) |
Nov 23, 2005 | 10.87 | 10.87 | 10.76 | 10.85 | 8,159 | -0.04(-0.32%) |
Nov 22, 2005 | 10.79 | 11.02 | 10.75 | 10.88 | 65,903 | +0.31(+2.92%) |
Nov 21, 2005 | 10.52 | 10.58 | 10.36 | 10.57 | 106,701 | +0.01(+0.11%) |
Nov 18, 2005 | 10.60 | 10.60 | 10.52 | 10.56 | 16,946 | -0.03(-0.24%) |
Nov 17, 2005 | 10.67 | 10.69 | 10.57 | 10.59 | 34,521 | -0.08(-0.76%) |
Nov 16, 2005 | 10.69 | 10.69 | 10.60 | 10.67 | 45,191 | -0.07(-0.61%) |
Nov 15, 2005 | 10.66 | 10.73 | 10.53 | 10.73 | 50,840 | +0.07(+0.67%) |
Nov 14, 2005 | 10.60 | 10.67 | 10.60 | 10.66 | 11,925 | +0.08(+0.77%) |
Nov 11, 2005 | 10.62 | 10.64 | 10.58 | 10.58 | 9,414 | -0.04(-0.39%) |
Nov 10, 2005 | 10.47 | 10.62 | 10.32 | 10.62 | 58,999 | +0.11(+1.09%) |
Nov 09, 2005 | 10.50 | 10.52 | 10.50 | 10.51 | 17,574 | +0.03(+0.32%) |
Nov 08, 2005 | 10.45 | 10.47 | 10.35 | 10.47 | 10,670 | +0.02(+0.17%) |
Nov 07, 2005 | 10.51 | 10.51 | 10.44 | 10.45 | 16,946 | -0.05(-0.49%) |
Nov 04, 2005 | 10.50 | 10.51 | 10.50 | 10.51 | 11,297 | +0.01(+0.08%) |
Nov 03, 2005 | 10.44 | 10.50 | 10.44 | 10.50 | 7,531 | +0.06(+0.57%) |
Nov 02, 2005 | 10.40 | 10.53 | 10.39 | 10.44 | 23,850 | +0.01(+0.11%) |
Nov 01, 2005 | 10.45 | 10.51 | 10.30 | 10.43 | 47,701 | +0.02(+0.21%) |
Oct 31, 2005 | 10.33 | 10.46 | 10.33 | 10.41 | 21,967 | +0.10(+1.01%) |
Oct 28, 2005 | 10.09 | 10.30 | 10.09 | 10.30 | 24,478 | +0.22(+2.15%) |
Oct 27, 2005 | 10.07 | 10.09 | 10.02 | 10.09 | 15,063 | -0.00(-0.05%) |
Oct 26, 2005 | 10.12 | 10.19 | 10.08 | 10.09 | 22,595 | -0.01(-0.11%) |
Oct 25, 2005 | 10.11 | 10.12 | 10.02 | 10.10 | 28,244 | -0.02(-0.16%) |
Oct 24, 2005 | 9.913 | 10.12 | 9.913 | 10.12 | 30,127 | +0.22(+2.24%) |
Oct 21, 2005 | 9.684 | 9.897 | 9.684 | 9.896 | 33,265 | +0.22(+2.22%) |
Oct 20, 2005 | 9.751 | 9.798 | 9.680 | 9.680 | 9,414 | -0.04(-0.39%) |
Oct 19, 2005 | 9.719 | 9.719 | 9.696 | 9.719 | 17,574 | +0.02(+0.16%) |
Oct 18, 2005 | 9.701 | 9.703 | 9.663 | 9.703 | 6,276 | +0.03(+0.35%) |
Oct 17, 2005 | 9.645 | 9.672 | 9.615 | 9.669 | 13,180 | +0.03(+0.28%) |
Oct 14, 2005 | 9.564 | 9.657 | 9.559 | 9.642 | 18,829 | +0.08(+0.82%) |
Oct 13, 2005 | 9.550 | 9.639 | 9.550 | 9.564 | 9,414 | +0.05(+0.49%) |
Oct 12, 2005 | 9.537 | 9.551 | 9.516 | 9.518 | 12,553 | +0.00(+0.03%) |
Oct 11, 2005 | 9.543 | 9.553 | 9.515 | 9.515 | 7,531 | -0.05(-0.55%) |
Oct 10, 2005 | 9.556 | 9.614 | 9.556 | 9.567 | 10,042 | +0.06(+0.59%) |
Oct 07, 2005 | 9.636 | 9.636 | 9.448 | 9.512 | 17,574 | -0.15(-1.53%) |
Oct 06, 2005 | 9.665 | 9.666 | 9.655 | 9.660 | 6,904 | -0.03(-0.30%) |
Oct 05, 2005 | 9.934 | 9.934 | 9.688 | 9.688 | 18,202 | -0.18(-1.78%) |
Oct 04, 2005 | 9.789 | 9.864 | 9.789 | 9.864 | 16,946 | +0.07(+0.72%) |
Oct 03, 2005 | 9.878 | 9.878 | 9.743 | 9.794 | 48,329 | -0.04(-0.45%) |
Sep 30, 2005 | 9.663 | 9.838 | 9.663 | 9.838 | 15,691 | +0.16(+1.65%) |
Sep 29, 2005 | 9.666 | 9.692 | 9.556 | 9.679 | 47,701 | +0.05(+0.55%) |
Sep 28, 2005 | 9.593 | 9.655 | 9.545 | 9.626 | 26,361 | +0.03(+0.35%) |
Sep 27, 2005 | 9.599 | 9.639 | 9.586 | 9.593 | 37,659 | -0.06(-0.59%) |
Sep 26, 2005 | 9.599 | 9.655 | 9.559 | 9.650 | 22,595 | -0.22(-2.24%) |
Sep 23, 2005 | 9.872 | 9.892 | 9.846 | 9.872 | 6,904 | -0.04(-0.39%) |
Sep 22, 2005 | 9.910 | 9.966 | 9.891 | 9.910 | 15,063 | -0.02(-0.16%) |
Sep 21, 2005 | 10.10 | 10.10 | 9.878 | 9.926 | 33,893 | -0.22(-2.15%) |
Sep 20, 2005 | 10.21 | 10.21 | 10.13 | 10.14 | 11,925 | -0.03(-0.27%) |
Sep 19, 2005 | 10.21 | 10.21 | 10.16 | 10.17 | 11,297 | -0.05(-0.48%) |
Sep 16, 2005 | 9.958 | 10.22 | 9.958 | 10.22 | 40,797 | +0.28(+2.79%) |
Sep 15, 2005 | 9.915 | 9.988 | 9.897 | 9.943 | 31,382 | +0.09(+0.92%) |
Sep 14, 2005 | 9.889 | 9.889 | 9.805 | 9.853 | 16,946 | -0.04(-0.42%) |
Sep 13, 2005 | 10.05 | 10.05 | 9.851 | 9.894 | 11,925 | -0.17(-1.69%) |
Sep 12, 2005 | 9.614 | 10.10 | 9.614 | 10.06 | 94,148 | +0.48(+5.00%) |
Sep 09, 2005 | 9.478 | 9.585 | 9.472 | 9.585 | 16,946 | +0.09(+0.97%) |
Sep 08, 2005 | 9.559 | 9.559 | 9.406 | 9.492 | 48,957 | +0.01(+0.13%) |
Sep 07, 2005 | 9.457 | 9.507 | 9.389 | 9.480 | 105,446 | +0.02(+0.24%) |
Sep 06, 2005 | 9.376 | 9.457 | 9.368 | 9.457 | 16,946 | +0.04(+0.46%) |
Sep 02, 2005 | 9.394 | 9.432 | 9.394 | 9.414 | 21,340 | +0.03(+0.32%) |