Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.600 | 9.700 | 9.500 | 9.600 | 15,547 | -0.30(-3.03%) |
Nov 29, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.900 | 9.900 | 9.750 | 9.900 | 2,803 | -0.05(-0.50%) |
Nov 25, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 9.950 | 9.950 | 9.750 | 9.950 | 1,925 | +0.20(+2.05%) |
Nov 22, 2005 | 9.750 | 9.750 | 9.600 | 9.750 | 9,913 | -0.05(-0.51%) |
Nov 21, 2005 | 9.800 | 9.800 | 9.650 | 9.800 | 8,150 | +0.15(+1.55%) |
Nov 18, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 162 | +0.15(+1.58%) |
Nov 17, 2005 | 9.500 | 9.500 | 9.400 | 9.500 | 26,997 | +0.05(+0.53%) |
Nov 16, 2005 | 9.450 | 9.450 | 9.400 | 9.450 | 223 | -0.05(-0.53%) |
Nov 15, 2005 | 9.500 | 9.550 | 9.500 | 9.500 | 3,200 | -0.10(-1.04%) |
Nov 14, 2005 | 9.600 | 9.600 | 9.500 | 9.600 | 7,853 | -0.05(-0.52%) |
Nov 11, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 1,990 | +0.05(+0.52%) |
Nov 10, 2005 | 9.600 | 9.600 | 9.550 | 9.600 | 7,517 | +0.10(+1.05%) |
Nov 09, 2005 | 9.500 | 9.550 | 9.450 | 9.500 | 1,551 | +0.05(+0.53%) |
Nov 08, 2005 | 9.550 | 9.450 | 9.260 | 9.450 | 9,514 | -0.10(-1.05%) |
Nov 07, 2005 | 9.550 | 9.550 | 9.450 | 9.550 | 13,200 | -0.10(-1.04%) |
Nov 04, 2005 | 9.650 | 9.650 | 9.600 | 9.650 | 7,453 | -0.05(-0.52%) |
Nov 03, 2005 | 9.700 | 9.750 | 9.700 | 9.700 | 15,583 | -0.05(-0.51%) |
Nov 02, 2005 | 9.750 | 9.750 | 9.660 | 9.750 | 6,355 | +0.09(+0.93%) |
Nov 01, 2005 | 9.660 | 9.750 | 9.650 | 9.660 | 43,806 | +0.01(+0.10%) |
Oct 31, 2005 | 9.450 | 9.700 | 9.500 | 9.650 | 30,901 | +0.20(+2.12%) |
Oct 28, 2005 | 9.450 | 9.450 | 9.250 | 9.450 | 1,496 | +0.00(+0.00%) |
Oct 27, 2005 | 9.450 | 9.450 | 9.300 | 9.450 | 22,624 | -0.15(-1.56%) |
Oct 26, 2005 | 9.600 | 9.600 | 9.450 | 9.600 | 2,526 | +0.15(+1.59%) |
Oct 25, 2005 | 9.450 | 9.650 | 9.450 | 9.450 | 6,099 | -0.25(-2.58%) |
Oct 24, 2005 | 9.700 | 9.700 | 9.500 | 9.700 | 54,883 | +0.00(+0.00%) |
Oct 21, 2005 | 9.700 | 9.800 | 9.600 | 9.700 | 3,383 | +0.20(+2.11%) |
Oct 20, 2005 | 9.500 | 9.600 | 9.500 | 9.500 | 4,967 | -0.15(-1.55%) |
Oct 19, 2005 | 9.650 | 9.650 | 9.500 | 9.650 | 950 | -0.10(-1.03%) |
Oct 18, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 1,248 | +0.15(+1.56%) |
Oct 17, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 9.700 | 9.600 | 9.600 | 9.600 | 161 | -0.10(-1.03%) |
Oct 12, 2005 | 9.700 | 9.750 | 9.550 | 9.700 | 17,070 | -0.10(-1.02%) |
Oct 11, 2005 | 9.800 | 10.00 | 9.800 | 9.800 | 4,620 | -0.20(-2.00%) |
Oct 10, 2005 | 10.10 | 10.05 | 9.850 | 10.00 | 27,992 | -0.10(-0.99%) |
Oct 07, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 768 | -0.30(-2.88%) |
Oct 06, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.15(+1.46%) |
Oct 04, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 10.50 | 10.25 | 10.25 | 7,674 | +0.00(+0.00%) | |
Sep 30, 2005 | 10.25 | 10.25 | 10.25 | 417 | -0.05(-0.49%) | |
Sep 29, 2005 | 10.45 | 10.30 | 10.30 | 3,550 | +0.10(+0.98%) | |
Sep 28, 2005 | 10.20 | 10.45 | 10.19 | 10.20 | 1,264 | -0.25(-2.39%) |
Sep 27, 2005 | 10.45 | 10.45 | 10.25 | 10.45 | 6,034 | -0.20(-1.88%) |
Sep 26, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 450 | +0.05(+0.47%) |
Sep 23, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 301 | +0.35(+3.41%) |
Sep 22, 2005 | 10.25 | 10.50 | 10.25 | 10.25 | 1,107 | -0.35(-3.30%) |
Sep 21, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 10.60 | 10.60 | 10.35 | 10.60 | 868 | +0.20(+1.92%) |
Sep 19, 2005 | 10.40 | 10.40 | 10.20 | 10.40 | 761 | -0.10(-0.95%) |
Sep 16, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 10.50 | 10.50 | 10.40 | 10.50 | 1,481 | +0.05(+0.48%) |
Sep 14, 2005 | 10.45 | 10.75 | 10.45 | 10.45 | 562 | -0.15(-1.42%) |
Sep 13, 2005 | 10.60 | 10.60 | 10.60 | 10.60 | 736 | +0.10(+0.95%) |
Sep 12, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 2,480 | -0.10(-0.94%) |
Sep 08, 2005 | 10.60 | 10.60 | 10.50 | 10.60 | 10,740 | -0.10(-0.93%) |
Sep 07, 2005 | 10.70 | 10.70 | 10.50 | 10.70 | 2,213 | +0.20(+1.90%) |
Sep 06, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 196 | +0.05(+0.48%) |
Sep 02, 2005 | 10.45 | 10.65 | 10.45 | 10.45 | 8,143 | +0.10(+0.97%) |