Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.114 | 9.215 | 9.066 | 9.082 | 3,581,151 | +0.03(+0.35%) |
Nov 29, 2005 | 8.998 | 9.167 | 8.990 | 9.050 | 3,928,599 | +0.07(+0.75%) |
Nov 28, 2005 | 9.010 | 9.010 | 8.920 | 8.982 | 2,661,068 | +0.00(+0.05%) |
Nov 25, 2005 | 8.977 | 8.989 | 8.876 | 8.977 | 661,836 | +0.03(+0.38%) |
Nov 23, 2005 | 8.896 | 8.969 | 8.891 | 8.944 | 1,586,285 | +0.04(+0.40%) |
Nov 22, 2005 | 8.844 | 8.910 | 8.803 | 8.909 | 2,363,522 | +0.00(+0.00%) |
Nov 21, 2005 | 8.925 | 8.939 | 8.843 | 8.909 | 3,001,654 | -0.02(-0.18%) |
Nov 18, 2005 | 8.913 | 8.933 | 8.840 | 8.925 | 2,077,828 | +0.08(+0.96%) |
Nov 17, 2005 | 8.779 | 8.875 | 8.748 | 8.840 | 3,434,561 | +0.08(+0.97%) |
Nov 16, 2005 | 8.647 | 8.755 | 8.634 | 8.755 | 2,983,565 | +0.12(+1.39%) |
Nov 15, 2005 | 8.718 | 8.694 | 8.521 | 8.634 | 2,715,961 | -0.09(-1.05%) |
Nov 14, 2005 | 8.713 | 8.772 | 8.679 | 8.726 | 2,044,768 | -0.01(-0.13%) |
Nov 11, 2005 | 8.774 | 8.787 | 8.697 | 8.737 | 1,347,376 | +0.02(+0.24%) |
Nov 10, 2005 | 8.577 | 8.761 | 8.548 | 8.716 | 1,863,246 | +0.11(+1.27%) |
Nov 09, 2005 | 8.622 | 8.655 | 8.561 | 8.607 | 2,012,331 | -0.02(-0.20%) |
Nov 08, 2005 | 8.561 | 8.625 | 8.521 | 8.625 | 2,356,660 | -0.01(-0.09%) |
Nov 07, 2005 | 8.586 | 8.654 | 8.581 | 8.633 | 2,446,485 | +0.05(+0.54%) |
Nov 04, 2005 | 8.521 | 8.599 | 8.513 | 8.586 | 2,309,876 | +0.02(+0.24%) |
Nov 03, 2005 | 8.532 | 8.681 | 8.532 | 8.565 | 3,137,016 | +0.07(+0.85%) |
Nov 02, 2005 | 8.400 | 8.522 | 8.400 | 8.493 | 2,567,500 | +0.09(+1.11%) |
Nov 01, 2005 | 8.344 | 8.437 | 8.314 | 8.400 | 4,567,979 | +0.02(+0.29%) |
Oct 31, 2005 | 8.304 | 8.464 | 8.304 | 8.376 | 3,274,872 | +0.09(+1.06%) |
Oct 28, 2005 | 8.208 | 8.373 | 8.208 | 8.288 | 3,846,883 | +0.14(+1.67%) |
Oct 27, 2005 | 8.336 | 8.336 | 8.086 | 8.152 | 4,172,499 | -0.27(-3.25%) |
Oct 26, 2005 | 8.344 | 8.513 | 8.307 | 8.426 | 3,649,767 | +0.05(+0.65%) |
Oct 25, 2005 | 8.304 | 8.399 | 8.282 | 8.371 | 5,302,174 | +0.07(+0.81%) |
Oct 24, 2005 | 8.505 | 8.567 | 8.270 | 8.304 | 7,075,596 | -0.30(-3.45%) |
Oct 21, 2005 | 8.817 | 8.897 | 8.577 | 8.601 | 6,557,854 | -0.26(-2.90%) |
Oct 20, 2005 | 9.006 | 9.158 | 8.833 | 8.857 | 3,251,792 | -0.16(-1.76%) |
Oct 19, 2005 | 8.820 | 9.026 | 8.758 | 9.016 | 2,369,136 | +0.12(+1.37%) |
Oct 18, 2005 | 8.945 | 8.974 | 8.856 | 8.894 | 1,633,693 | -0.09(-1.02%) |
Oct 17, 2005 | 8.900 | 9.022 | 8.900 | 8.985 | 2,847,579 | +0.13(+1.45%) |
Oct 14, 2005 | 8.811 | 8.921 | 8.753 | 8.857 | 1,945,586 | +0.04(+0.51%) |
Oct 13, 2005 | 8.860 | 8.904 | 8.721 | 8.812 | 2,614,284 | -0.03(-0.36%) |
Oct 12, 2005 | 8.897 | 8.918 | 8.769 | 8.844 | 2,549,410 | -0.04(-0.50%) |
Oct 11, 2005 | 8.867 | 8.977 | 8.867 | 8.889 | 2,526,954 | -0.01(-0.11%) |
Oct 10, 2005 | 8.985 | 9.010 | 8.881 | 8.899 | 2,312,372 | -0.10(-1.14%) |
Oct 07, 2005 | 8.993 | 9.053 | 8.952 | 9.002 | 2,477,051 | +0.08(+0.88%) |
Oct 06, 2005 | 8.881 | 8.987 | 8.849 | 8.923 | 3,306,685 | +0.06(+0.72%) |
Oct 05, 2005 | 9.032 | 9.043 | 8.859 | 8.859 | 3,411,481 | -0.21(-2.26%) |
Oct 04, 2005 | 9.200 | 9.250 | 9.064 | 9.064 | 2,924,305 | -0.14(-1.48%) |
Oct 03, 2005 | 9.303 | 9.354 | 9.181 | 9.200 | 6,880,975 | -0.09(-1.00%) |
Sep 30, 2005 | 9.223 | 9.337 | 9.218 | 9.293 | 2,216,309 | +0.06(+0.69%) |
Sep 29, 2005 | 9.186 | 9.252 | 9.086 | 9.229 | 1,414,745 | +0.02(+0.21%) |
Sep 28, 2005 | 9.312 | 9.354 | 9.136 | 9.210 | 2,155,178 | -0.10(-1.10%) |
Sep 27, 2005 | 9.327 | 9.367 | 9.203 | 9.312 | 2,304,886 | -0.01(-0.10%) |
Sep 26, 2005 | 9.298 | 9.455 | 9.266 | 9.322 | 2,369,760 | +0.06(+0.61%) |
Sep 23, 2005 | 9.266 | 9.317 | 9.098 | 9.266 | 2,546,915 | +0.11(+1.21%) |
Sep 22, 2005 | 8.997 | 9.170 | 8.900 | 9.155 | 4,936,012 | +0.12(+1.31%) |
Sep 21, 2005 | 9.439 | 9.439 | 9.018 | 9.037 | 5,895,394 | -0.40(-4.28%) |
Sep 20, 2005 | 9.571 | 9.652 | 9.423 | 9.441 | 3,596,122 | -0.13(-1.31%) |
Sep 19, 2005 | 9.742 | 9.742 | 9.506 | 9.566 | 3,033,467 | -0.14(-1.45%) |
Sep 16, 2005 | 9.641 | 9.765 | 9.539 | 9.707 | 6,298,359 | +0.10(+1.02%) |
Sep 15, 2005 | 9.619 | 9.664 | 9.563 | 9.609 | 1,598,137 | +0.00(+0.02%) |
Sep 14, 2005 | 9.720 | 9.742 | 9.601 | 9.607 | 2,620,521 | -0.13(-1.32%) |
Sep 13, 2005 | 9.760 | 9.779 | 9.691 | 9.736 | 2,069,095 | -0.01(-0.15%) |
Sep 12, 2005 | 9.588 | 9.776 | 9.559 | 9.750 | 2,074,709 | +0.13(+1.35%) |
Sep 09, 2005 | 9.601 | 9.623 | 9.532 | 9.620 | 2,363,522 | +0.01(+0.10%) |
Sep 08, 2005 | 9.577 | 9.619 | 9.478 | 9.611 | 2,319,857 | +0.00(+0.02%) |
Sep 07, 2005 | 9.442 | 9.611 | 9.434 | 9.609 | 2,571,242 | +0.08(+0.88%) |
Sep 06, 2005 | 9.373 | 9.529 | 9.373 | 9.526 | 1,719,152 | +0.14(+1.54%) |
Sep 02, 2005 | 9.426 | 9.444 | 9.346 | 9.381 | 1,872,603 | -0.04(-0.46%) |