Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 10.05 | 10.15 | 9.880 | 9.900 | 10,345 | +0.04(+0.39%) |
Nov 29, 2005 | 9.861 | 9.861 | 9.861 | 9.861 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.650 | 9.900 | 9.590 | 9.861 | 18,090 | +0.26(+2.72%) |
Nov 25, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 9.700 | 9.700 | 9.550 | 9.600 | 50,635 | -0.05(-0.52%) |
Nov 22, 2005 | 9.750 | 9.850 | 9.650 | 9.650 | 17,685 | -0.05(-0.52%) |
Nov 21, 2005 | 9.800 | 9.850 | 9.700 | 9.700 | 40,900 | -0.10(-1.02%) |
Nov 18, 2005 | 9.850 | 9.850 | 9.800 | 9.800 | 11,625 | -0.05(-0.51%) |
Nov 17, 2005 | 10.00 | 10.00 | 9.800 | 9.850 | 18,200 | -0.10(-1.01%) |
Nov 16, 2005 | 9.950 | 10.00 | 9.950 | 9.950 | 5,500 | -0.15(-1.49%) |
Nov 15, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 3,970 | +0.00(+0.00%) |
Nov 14, 2005 | 9.950 | 10.10 | 9.950 | 10.10 | 8,790 | +0.10(+1.00%) |
Nov 11, 2005 | 9.950 | 10.00 | 9.900 | 10.00 | 5,000 | -0.15(-1.48%) |
Nov 10, 2005 | 10.22 | 10.22 | 9.950 | 10.15 | 21,450 | +0.00(+0.00%) |
Nov 09, 2005 | 10.25 | 10.25 | 10.10 | 10.15 | 93,850 | -0.07(-0.68%) |
Nov 08, 2005 | 10.22 | 10.22 | 10.22 | 10.22 | 300 | +0.12(+1.19%) |
Nov 07, 2005 | 10.00 | 10.10 | 10.00 | 10.10 | 2,400 | +0.11(+1.10%) |
Nov 04, 2005 | 9.800 | 10.00 | 9.700 | 9.990 | 6,100 | +0.29(+2.99%) |
Nov 03, 2005 | 9.950 | 9.950 | 9.700 | 9.700 | 3,300 | -0.31(-3.10%) |
Nov 02, 2005 | 9.860 | 10.22 | 9.860 | 10.01 | 17,450 | +0.25(+2.56%) |
Nov 01, 2005 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 9.700 | 9.760 | 9.650 | 9.760 | 3,000 | +0.11(+1.14%) |
Oct 28, 2005 | 9.650 | 9.650 | 9.610 | 9.650 | 7,000 | +0.05(+0.52%) |
Oct 27, 2005 | 9.510 | 9.650 | 9.510 | 9.600 | 5,250 | -0.05(-0.52%) |
Oct 26, 2005 | 9.500 | 9.650 | 9.500 | 9.650 | 1,400 | +0.06(+0.63%) |
Oct 25, 2005 | 9.590 | 9.700 | 9.500 | 9.590 | 17,100 | +0.00(+0.00%) |
Oct 24, 2005 | 9.590 | 9.590 | 9.590 | 9.590 | 400 | +0.00(+0.00%) |
Oct 21, 2005 | 9.560 | 9.590 | 9.500 | 9.590 | 13,600 | +0.09(+0.95%) |
Oct 20, 2005 | 9.510 | 9.570 | 9.500 | 9.500 | 8,900 | +0.00(+0.00%) |
Oct 19, 2005 | 9.400 | 9.500 | 9.250 | 9.500 | 12,200 | +0.05(+0.53%) |
Oct 18, 2005 | 9.650 | 9.750 | 9.450 | 9.450 | 29,500 | -0.30(-3.08%) |
Oct 17, 2005 | 10.00 | 10.00 | 8.975 | 9.750 | 48,370 | -0.35(-3.47%) |
Oct 14, 2005 | 10.15 | 10.15 | 10.10 | 10.10 | 2,280 | -0.10(-0.98%) |
Oct 13, 2005 | 10.35 | 10.35 | 10.20 | 10.20 | 1,100 | -0.13(-1.26%) |
Oct 12, 2005 | 10.05 | 10.50 | 10.00 | 10.33 | 9,350 | -0.27(-2.55%) |
Oct 11, 2005 | 10.73 | 10.73 | 10.60 | 10.60 | 1,900 | -0.13(-1.21%) |
Oct 10, 2005 | 10.75 | 10.75 | 10.73 | 10.73 | 2,500 | -0.04(-0.37%) |
Oct 07, 2005 | 10.79 | 10.80 | 10.77 | 10.77 | 24,575 | -0.03(-0.28%) |
Oct 06, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 200 | -0.05(-0.46%) |
Oct 05, 2005 | 10.90 | 10.90 | 10.85 | 10.85 | 6,500 | -0.07(-0.64%) |
Oct 04, 2005 | 10.92 | 10.92 | 10.92 | 10.92 | 6,200 | +0.02(+0.18%) |
Oct 03, 2005 | 10.90 | 11.00 | 10.90 | 10.90 | 8,500 | +0.00(+0.00%) |
Sep 30, 2005 | 10.94 | 10.94 | 10.90 | 10.90 | 7,700 | +0.00(+0.00%) |
Sep 29, 2005 | 11.00 | 11.00 | 10.90 | 10.90 | 18,700 | -0.10(-0.91%) |
Sep 28, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 6,700 | +0.07(+0.64%) |
Sep 27, 2005 | 10.93 | 10.95 | 10.90 | 10.93 | 16,100 | +0.03(+0.28%) |
Sep 26, 2005 | 10.88 | 10.95 | 10.85 | 10.90 | 22,100 | +0.02(+0.18%) |
Sep 23, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 10.86 | 10.88 | 10.86 | 10.88 | 3,300 | +0.03(+0.28%) |
Sep 21, 2005 | 10.85 | 10.87 | 10.85 | 10.85 | 5,100 | +0.00(+0.00%) |
Sep 20, 2005 | 10.85 | 10.86 | 10.80 | 10.85 | 2,350 | -0.05(-0.46%) |
Sep 19, 2005 | 10.90 | 10.95 | 10.90 | 10.90 | 14,750 | -0.03(-0.27%) |
Sep 16, 2005 | 10.95 | 10.95 | 10.90 | 10.93 | 12,000 | -0.07(-0.64%) |
Sep 15, 2005 | 10.95 | 11.00 | 10.90 | 11.00 | 5,700 | +0.05(+0.46%) |
Sep 14, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 4,750 | +0.00(+0.00%) |
Sep 13, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 2,000 | +0.00(+0.00%) |
Sep 12, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 7,275 | -0.05(-0.45%) |
Sep 09, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 975 | -0.05(-0.45%) |
Sep 08, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 1,000 | -0.05(-0.45%) |
Sep 06, 2005 | 11.00 | 11.10 | 11.00 | 11.10 | 16,220 | +0.15(+1.37%) |
Sep 02, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 5,100 | -0.01(-0.09%) |