Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.048 | 9.048 | 8.631 | 8.933 | 2,643 | +0.29(+3.36%) |
Nov 29, 2005 | 8.673 | 8.776 | 8.643 | 8.643 | 6,618 | +0.00(+0.00%) |
Nov 28, 2005 | 8.643 | 8.643 | 8.643 | 8.643 | 495 | -0.01(-0.07%) |
Nov 25, 2005 | 8.649 | 8.649 | 8.649 | 8.649 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 8.664 | 8.664 | 8.649 | 8.649 | 578 | -0.04(-0.49%) |
Nov 22, 2005 | 8.679 | 8.691 | 8.679 | 8.691 | 495 | +0.06(+0.70%) |
Nov 21, 2005 | 8.631 | 8.631 | 8.631 | 8.631 | 826 | +0.01(+0.07%) |
Nov 18, 2005 | 8.625 | 8.625 | 8.625 | 8.625 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 8.631 | 8.631 | 8.625 | 8.625 | 1,321 | -0.15(-1.72%) |
Nov 16, 2005 | 8.776 | 8.776 | 8.776 | 8.776 | 165 | +0.15(+1.75%) |
Nov 15, 2005 | 8.625 | 8.625 | 8.625 | 8.625 | 1,693 | +0.00(+0.00%) |
Nov 14, 2005 | 8.625 | 8.625 | 8.625 | 8.625 | 578 | -0.04(-0.42%) |
Nov 11, 2005 | 8.855 | 8.855 | 8.661 | 8.661 | 817 | -0.24(-2.65%) |
Nov 10, 2005 | 8.867 | 8.939 | 8.673 | 8.897 | 3,469 | +0.26(+3.01%) |
Nov 09, 2005 | 8.625 | 8.836 | 8.625 | 8.637 | 4,626 | +0.03(+0.35%) |
Nov 08, 2005 | 8.534 | 8.685 | 8.534 | 8.606 | 6,443 | +0.01(+0.07%) |
Nov 07, 2005 | 8.600 | 8.625 | 8.600 | 8.600 | 1,520 | +0.00(+0.00%) |
Nov 04, 2005 | 8.600 | 8.600 | 8.600 | 8.600 | 11,731 | -0.01(-0.07%) |
Nov 03, 2005 | 8.655 | 8.672 | 8.606 | 8.606 | 943 | +0.01(+0.07%) |
Nov 02, 2005 | 8.600 | 8.600 | 8.600 | 8.600 | 495 | +0.00(+0.00%) |
Nov 01, 2005 | 8.600 | 8.673 | 8.600 | 8.600 | 10,128 | +0.01(+0.07%) |
Oct 31, 2005 | 8.594 | 8.594 | 8.594 | 8.594 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 8.594 | 8.594 | 8.594 | 8.594 | 826 | +0.00(+0.00%) |
Oct 27, 2005 | 8.637 | 8.637 | 8.594 | 8.594 | 1,858 | -0.05(-0.53%) |
Oct 26, 2005 | 8.594 | 8.770 | 8.594 | 8.640 | 1,786 | -0.11(-1.20%) |
Oct 25, 2005 | 8.746 | 8.746 | 8.746 | 8.746 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 8.746 | 8.770 | 8.746 | 8.746 | 13,548 | +0.23(+2.70%) |
Oct 21, 2005 | 8.588 | 8.594 | 8.473 | 8.516 | 14,952 | +0.01(+0.14%) |
Oct 20, 2005 | 8.504 | 8.504 | 8.504 | 8.504 | 2,701 | -0.01(-0.07%) |
Oct 19, 2005 | 8.473 | 8.643 | 8.473 | 8.510 | 2,263 | -0.08(-0.92%) |
Oct 18, 2005 | 8.619 | 8.619 | 8.588 | 8.588 | 330 | -0.03(-0.35%) |
Oct 17, 2005 | 8.625 | 8.625 | 8.479 | 8.618 | 545 | +0.15(+1.71%) |
Oct 14, 2005 | 8.473 | 8.473 | 8.473 | 8.473 | 165 | -0.12(-1.41%) |
Oct 13, 2005 | 8.594 | 8.594 | 8.594 | 8.594 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 8.504 | 8.715 | 8.473 | 8.594 | 10,409 | +0.00(+0.00%) |
Oct 11, 2005 | 8.594 | 8.594 | 8.594 | 8.594 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 8.594 | 8.594 | 8.594 | 8.594 | 1,652 | -0.15(-1.73%) |
Oct 07, 2005 | 8.782 | 8.782 | 8.746 | 8.746 | 2,912 | -0.03(-0.34%) |
Oct 06, 2005 | 8.540 | 8.776 | 8.516 | 8.776 | 2,777 | -0.06(-0.68%) |
Oct 05, 2005 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 8.582 | 8.921 | 8.582 | 8.836 | 8,299 | +0.30(+3.47%) |
Oct 03, 2005 | 8.563 | 8.563 | 8.479 | 8.540 | 2,784 | -0.04(-0.49%) |
Sep 30, 2005 | 8.776 | 8.794 | 8.582 | 8.582 | 2,974 | -0.31(-3.54%) |
Sep 29, 2005 | 8.897 | 8.897 | 8.897 | 8.897 | 1,270 | -0.01(-0.14%) |
Sep 28, 2005 | 8.909 | 8.909 | 8.909 | 8.909 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 8.988 | 8.988 | 8.909 | 8.909 | 2,139 | -0.17(-1.87%) |
Sep 26, 2005 | 9.078 | 9.078 | 9.078 | 9.078 | 495 | +0.02(+0.20%) |
Sep 23, 2005 | 9.060 | 9.078 | 9.018 | 9.060 | 11,937 | -0.02(-0.20%) |
Sep 22, 2005 | 9.018 | 9.078 | 9.018 | 9.078 | 4,411 | +0.06(+0.67%) |
Sep 21, 2005 | 9.018 | 9.018 | 9.018 | 9.018 | 7,210 | +0.00(+0.00%) |
Sep 20, 2005 | 9.018 | 9.018 | 9.018 | 9.018 | 1,437 | +0.00(+0.00%) |
Sep 19, 2005 | 9.078 | 9.078 | 9.018 | 9.018 | 2,189 | -0.04(-0.47%) |
Sep 16, 2005 | 9.078 | 9.078 | 9.018 | 9.060 | 16,127 | -0.02(-0.20%) |
Sep 15, 2005 | 9.230 | 9.230 | 9.078 | 9.078 | 4,200 | +0.00(+0.00%) |
Sep 14, 2005 | 9.230 | 9.230 | 9.078 | 9.078 | 1,652 | +0.06(+0.67%) |
Sep 13, 2005 | 8.988 | 9.018 | 8.988 | 9.018 | 6,217 | -0.06(-0.67%) |
Sep 12, 2005 | 9.296 | 9.296 | 9.078 | 9.078 | 495 | +0.00(+0.00%) |
Sep 09, 2005 | 9.058 | 9.078 | 9.058 | 9.078 | 1,396 | +0.01(+0.07%) |
Sep 08, 2005 | 9.072 | 9.072 | 9.072 | 9.072 | 1,518 | +0.00(+0.00%) |
Sep 07, 2005 | 9.018 | 9.072 | 9.018 | 9.072 | 1,156 | -0.01(-0.07%) |
Sep 06, 2005 | 9.200 | 9.224 | 8.988 | 9.078 | 15,701 | +0.00(+0.00%) |
Sep 02, 2005 | 8.988 | 9.078 | 8.988 | 9.078 | 6,020 | +0.00(+0.00%) |