Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.500 | 9.750 | 9.440 | 9.705 | 8,500 | +0.21(+2.16%) |
Nov 29, 2005 | 9.450 | 9.500 | 9.340 | 9.500 | 8,000 | -0.01(-0.11%) |
Nov 28, 2005 | 9.510 | 9.510 | 9.510 | 9.510 | 300 | -0.05(-0.52%) |
Nov 25, 2005 | 9.560 | 9.560 | 9.560 | 9.560 | 5,600 | -0.05(-0.52%) |
Nov 23, 2005 | 9.610 | 9.650 | 9.610 | 9.610 | 900 | -0.04(-0.41%) |
Nov 22, 2005 | 9.651 | 9.680 | 9.600 | 9.650 | 2,500 | -0.10(-1.03%) |
Nov 21, 2005 | 9.750 | 9.750 | 9.710 | 9.750 | 2,200 | +0.00(+0.00%) |
Nov 18, 2005 | 9.750 | 9.800 | 9.720 | 9.750 | 1,000 | -0.05(-0.51%) |
Nov 17, 2005 | 9.810 | 9.899 | 9.800 | 9.800 | 2,100 | -0.08(-0.81%) |
Nov 16, 2005 | 9.680 | 9.880 | 9.580 | 9.880 | 28,700 | +0.19(+1.96%) |
Nov 15, 2005 | 9.350 | 9.900 | 9.350 | 9.690 | 41,300 | +0.39(+4.19%) |
Nov 14, 2005 | 9.420 | 9.440 | 9.140 | 9.300 | 45,000 | -0.12(-1.27%) |
Nov 11, 2005 | 9.460 | 9.460 | 9.400 | 9.420 | 22,700 | -0.08(-0.84%) |
Nov 10, 2005 | 9.560 | 9.800 | 9.490 | 9.500 | 19,900 | -0.11(-1.14%) |
Nov 09, 2005 | 9.700 | 9.710 | 9.300 | 9.610 | 14,900 | -0.38(-3.80%) |
Nov 08, 2005 | 9.750 | 9.990 | 9.750 | 9.990 | 2,300 | +0.19(+1.94%) |
Nov 07, 2005 | 9.620 | 9.800 | 9.500 | 9.800 | 22,500 | +0.12(+1.24%) |
Nov 04, 2005 | 9.720 | 9.720 | 9.680 | 9.680 | 13,400 | -0.07(-0.72%) |
Nov 03, 2005 | 9.800 | 9.800 | 9.750 | 9.750 | 22,100 | +0.03(+0.31%) |
Nov 02, 2005 | 9.850 | 9.850 | 9.720 | 9.720 | 22,800 | -0.08(-0.82%) |
Nov 01, 2005 | 9.900 | 9.900 | 9.800 | 9.800 | 10,100 | -0.10(-1.01%) |
Oct 31, 2005 | 9.850 | 9.900 | 9.790 | 9.900 | 27,100 | +0.15(+1.54%) |
Oct 28, 2005 | 9.810 | 9.810 | 9.750 | 9.750 | 26,600 | -0.05(-0.51%) |
Oct 27, 2005 | 9.850 | 9.850 | 9.800 | 9.800 | 4,700 | -0.10(-1.01%) |
Oct 26, 2005 | 9.960 | 9.960 | 9.900 | 9.900 | 1,300 | -0.10(-1.00%) |
Oct 25, 2005 | 10.00 | 10.00 | 9.910 | 10.00 | 11,500 | +0.00(+0.00%) |
Oct 24, 2005 | 9.900 | 10.00 | 9.800 | 10.00 | 15,300 | +0.00(+0.00%) |
Oct 21, 2005 | 9.940 | 10.04 | 9.940 | 10.00 | 11,300 | +0.00(+0.00%) |
Oct 20, 2005 | 10.00 | 10.00 | 9.950 | 10.00 | 9,000 | +0.00(+0.00%) |
Oct 19, 2005 | 10.00 | 10.07 | 9.950 | 10.00 | 40,300 | +0.01(+0.10%) |
Oct 18, 2005 | 9.900 | 9.990 | 9.800 | 9.990 | 14,300 | -0.01(-0.10%) |
Oct 17, 2005 | 9.640 | 10.00 | 9.410 | 10.00 | 36,100 | +0.33(+3.41%) |
Oct 14, 2005 | 9.660 | 9.680 | 9.610 | 9.670 | 2,500 | -0.03(-0.31%) |
Oct 13, 2005 | 10.00 | 10.00 | 9.700 | 9.700 | 6,300 | -0.30(-3.00%) |
Oct 12, 2005 | 9.850 | 10.00 | 9.850 | 10.00 | 21,300 | +0.09(+0.91%) |
Oct 11, 2005 | 9.910 | 9.921 | 9.910 | 9.910 | 3,700 | +0.01(+0.10%) |
Oct 10, 2005 | 9.900 | 9.950 | 9.860 | 9.900 | 5,200 | -0.10(-1.00%) |
Oct 07, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 400 | +0.04(+0.40%) |
Oct 06, 2005 | 10.00 | 10.01 | 9.960 | 9.960 | 9,400 | -0.04(-0.40%) |
Oct 05, 2005 | 10.00 | 10.00 | 9.950 | 10.00 | 9,700 | +0.05(+0.50%) |
Oct 04, 2005 | 9.940 | 9.990 | 9.860 | 9.950 | 1,100 | -0.02(-0.20%) |
Oct 03, 2005 | 9.920 | 10.00 | 9.920 | 9.970 | 41,300 | +0.00(+0.00%) |
Sep 30, 2005 | 9.950 | 10.00 | 9.950 | 9.970 | 5,200 | -0.03(-0.30%) |
Sep 29, 2005 | 9.940 | 10.00 | 9.940 | 10.00 | 11,200 | +0.00(+0.00%) |
Sep 28, 2005 | 10.00 | 10.00 | 9.840 | 10.00 | 9,400 | +0.00(+0.00%) |
Sep 27, 2005 | 9.920 | 10.00 | 9.920 | 10.00 | 20,100 | +0.00(+0.00%) |
Sep 26, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 16,200 | +0.00(+0.00%) |
Sep 23, 2005 | 10.00 | 10.01 | 9.820 | 10.00 | 52,700 | +0.10(+1.01%) |
Sep 22, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.05(-0.50%) |
Sep 21, 2005 | 10.00 | 10.00 | 9.820 | 9.950 | 21,200 | -0.02(-0.20%) |
Sep 20, 2005 | 9.940 | 9.990 | 9.900 | 9.970 | 4,400 | +0.13(+1.32%) |
Sep 19, 2005 | 9.850 | 9.900 | 9.780 | 9.840 | 8,600 | -0.06(-0.61%) |
Sep 16, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 600 | -0.10(-1.00%) |
Sep 15, 2005 | 9.920 | 10.00 | 9.920 | 10.00 | 6,500 | +0.00(+0.00%) |
Sep 14, 2005 | 9.870 | 10.00 | 9.870 | 10.00 | 14,500 | +0.01(+0.10%) |
Sep 13, 2005 | 9.950 | 9.990 | 9.900 | 9.990 | 2,600 | -0.01(-0.10%) |
Sep 12, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 6,500 | +0.00(+0.00%) |
Sep 09, 2005 | 10.00 | 10.00 | 9.920 | 10.00 | 19,800 | +0.01(+0.10%) |
Sep 08, 2005 | 9.990 | 10.00 | 9.980 | 9.990 | 14,700 | -0.01(-0.10%) |
Sep 07, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 6,400 | +0.00(+0.00%) |
Sep 06, 2005 | 9.940 | 10.05 | 9.940 | 10.00 | 20,900 | +0.00(+0.00%) |
Sep 02, 2005 | 10.01 | 10.06 | 10.00 | 10.00 | 3,500 | -0.06(-0.60%) |