Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.10 | 11.12 | 10.86 | 10.92 | 2,504,128 | -0.13(-1.20%) |
Nov 29, 2005 | 11.14 | 11.15 | 11.02 | 11.05 | 1,996,474 | -0.02(-0.22%) |
Nov 28, 2005 | 11.21 | 11.22 | 11.04 | 11.08 | 2,031,026 | -0.13(-1.19%) |
Nov 25, 2005 | 11.06 | 11.22 | 10.96 | 11.21 | 1,123,967 | +0.23(+2.07%) |
Nov 23, 2005 | 10.91 | 11.09 | 10.89 | 10.98 | 1,045,973 | +0.09(+0.81%) |
Nov 22, 2005 | 10.87 | 10.91 | 10.78 | 10.89 | 1,984,474 | -0.00(-0.03%) |
Nov 21, 2005 | 10.78 | 10.91 | 10.72 | 10.90 | 907,902 | +0.12(+1.11%) |
Nov 18, 2005 | 10.78 | 10.80 | 10.68 | 10.78 | 1,512,917 | +0.04(+0.41%) |
Nov 17, 2005 | 10.61 | 10.75 | 10.55 | 10.73 | 1,337,573 | +0.19(+1.77%) |
Nov 16, 2005 | 10.54 | 10.57 | 10.46 | 10.55 | 1,157,623 | +0.05(+0.51%) |
Nov 15, 2005 | 10.53 | 10.60 | 10.43 | 10.49 | 1,568,164 | -0.11(-1.03%) |
Nov 14, 2005 | 10.57 | 10.62 | 10.52 | 10.60 | 866,655 | +0.01(+0.13%) |
Nov 11, 2005 | 10.56 | 10.62 | 10.52 | 10.59 | 1,161,069 | +0.03(+0.33%) |
Nov 10, 2005 | 10.37 | 10.56 | 10.32 | 10.55 | 1,910,879 | +0.22(+2.13%) |
Nov 09, 2005 | 10.23 | 10.47 | 10.20 | 10.33 | 1,788,772 | +0.08(+0.80%) |
Nov 08, 2005 | 10.22 | 10.30 | 10.20 | 10.25 | 831,418 | -0.01(-0.09%) |
Nov 07, 2005 | 10.17 | 10.31 | 10.16 | 10.26 | 1,090,403 | +0.05(+0.51%) |
Nov 04, 2005 | 10.20 | 10.26 | 10.06 | 10.21 | 1,426,591 | +0.03(+0.27%) |
Nov 03, 2005 | 10.18 | 10.27 | 10.11 | 10.18 | 2,584,827 | +0.03(+0.33%) |
Nov 02, 2005 | 10.04 | 10.22 | 9.993 | 10.15 | 1,890,138 | +0.13(+1.29%) |
Nov 01, 2005 | 9.960 | 10.03 | 9.905 | 10.02 | 2,574,992 | +0.08(+0.76%) |
Oct 31, 2005 | 9.843 | 10.01 | 9.802 | 9.943 | 2,103,534 | +0.11(+1.16%) |
Oct 28, 2005 | 9.837 | 9.860 | 9.623 | 9.829 | 1,750,052 | +0.06(+0.59%) |
Oct 27, 2005 | 9.857 | 9.960 | 9.705 | 9.772 | 1,251,072 | -0.07(-0.68%) |
Oct 26, 2005 | 9.849 | 10.02 | 9.797 | 9.838 | 1,599,191 | +0.01(+0.14%) |
Oct 25, 2005 | 9.823 | 9.872 | 9.667 | 9.825 | 1,494,028 | -0.05(-0.46%) |
Oct 24, 2005 | 9.630 | 9.878 | 9.621 | 9.870 | 1,748,365 | +0.29(+3.01%) |
Oct 21, 2005 | 9.673 | 9.726 | 9.470 | 9.582 | 2,083,759 | +0.05(+0.48%) |
Oct 20, 2005 | 9.612 | 9.743 | 9.485 | 9.536 | 1,997,690 | -0.09(-0.95%) |
Oct 19, 2005 | 9.312 | 9.627 | 9.272 | 9.627 | 2,016,107 | +0.28(+2.99%) |
Oct 18, 2005 | 9.383 | 9.495 | 9.342 | 9.348 | 1,162,917 | -0.06(-0.68%) |
Oct 17, 2005 | 9.388 | 9.509 | 9.369 | 9.412 | 1,421,514 | -0.00(-0.05%) |
Oct 14, 2005 | 9.224 | 9.456 | 9.224 | 9.416 | 3,330,832 | +0.17(+1.89%) |
Oct 13, 2005 | 9.303 | 9.306 | 9.137 | 9.242 | 3,338,363 | -0.06(-0.65%) |
Oct 12, 2005 | 9.486 | 9.553 | 9.206 | 9.303 | 3,413,959 | -0.21(-2.17%) |
Oct 11, 2005 | 9.661 | 9.755 | 9.457 | 9.509 | 2,459,323 | -0.15(-1.60%) |
Oct 10, 2005 | 9.588 | 9.753 | 9.577 | 9.664 | 1,630,165 | +0.07(+0.74%) |
Oct 07, 2005 | 9.740 | 9.740 | 9.585 | 9.592 | 1,975,825 | -0.10(-1.02%) |
Oct 06, 2005 | 9.714 | 9.811 | 9.626 | 9.691 | 2,125,632 | -0.01(-0.14%) |
Oct 05, 2005 | 9.788 | 9.852 | 9.705 | 9.705 | 1,189,480 | -0.11(-1.08%) |
Oct 04, 2005 | 9.940 | 9.984 | 9.811 | 9.811 | 1,449,862 | -0.09(-0.90%) |
Oct 03, 2005 | 9.910 | 9.951 | 9.819 | 9.901 | 1,364,761 | -0.01(-0.09%) |
Sep 30, 2005 | 9.765 | 9.948 | 9.765 | 9.910 | 2,284,189 | +0.09(+0.88%) |
Sep 29, 2005 | 9.606 | 9.832 | 9.561 | 9.823 | 1,273,009 | +0.21(+2.19%) |
Sep 28, 2005 | 9.670 | 9.776 | 9.573 | 9.612 | 1,201,071 | +0.01(+0.13%) |
Sep 27, 2005 | 9.561 | 9.682 | 9.511 | 9.600 | 1,284,820 | +0.04(+0.40%) |
Sep 26, 2005 | 9.576 | 9.684 | 9.474 | 9.562 | 1,255,579 | +0.02(+0.19%) |
Sep 23, 2005 | 9.544 | 9.612 | 9.386 | 9.544 | 1,151,999 | +0.01(+0.14%) |
Sep 22, 2005 | 9.530 | 9.530 | 9.335 | 9.530 | 2,442,793 | +0.12(+1.22%) |
Sep 21, 2005 | 9.746 | 9.755 | 9.406 | 9.415 | 3,209,215 | -0.37(-3.74%) |
Sep 20, 2005 | 9.655 | 9.846 | 9.650 | 9.781 | 2,799,326 | +0.13(+1.35%) |
Sep 19, 2005 | 9.688 | 9.688 | 9.527 | 9.650 | 1,313,515 | -0.06(-0.61%) |
Sep 16, 2005 | 9.662 | 9.747 | 9.612 | 9.709 | 5,451,706 | +0.13(+1.35%) |
Sep 15, 2005 | 9.577 | 9.636 | 9.515 | 9.580 | 958,141 | +0.02(+0.25%) |
Sep 14, 2005 | 9.674 | 9.685 | 9.515 | 9.556 | 930,771 | -0.07(-0.74%) |
Sep 13, 2005 | 9.744 | 9.759 | 9.564 | 9.627 | 1,979,275 | -0.08(-0.80%) |
Sep 12, 2005 | 9.644 | 9.749 | 9.620 | 9.705 | 1,808,553 | +0.09(+0.92%) |
Sep 09, 2005 | 9.586 | 9.690 | 9.547 | 9.617 | 1,019,714 | +0.05(+0.52%) |
Sep 08, 2005 | 9.617 | 9.638 | 9.536 | 9.567 | 778,517 | -0.05(-0.57%) |
Sep 07, 2005 | 9.684 | 9.712 | 9.609 | 9.621 | 1,658,114 | -0.03(-0.31%) |
Sep 06, 2005 | 9.553 | 9.699 | 9.548 | 9.652 | 1,246,328 | +0.10(+1.05%) |
Sep 02, 2005 | 9.635 | 9.655 | 9.533 | 9.552 | 1,007,078 | -0.05(-0.52%) |