Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.709 | 8.752 | 8.579 | 8.665 | 7,819,515 | +0.19(+2.27%) |
Nov 29, 2005 | 8.479 | 8.597 | 8.461 | 8.473 | 4,012,928 | -0.05(-0.58%) |
Nov 28, 2005 | 8.603 | 8.653 | 8.461 | 8.523 | 2,397,367 | -0.13(-1.50%) |
Nov 25, 2005 | 8.647 | 8.659 | 8.622 | 8.653 | 452,692 | +0.02(+0.22%) |
Nov 23, 2005 | 8.486 | 8.678 | 8.486 | 8.634 | 7,883,079 | +0.11(+1.24%) |
Nov 22, 2005 | 8.554 | 8.603 | 8.486 | 8.529 | 3,181,593 | -0.02(-0.22%) |
Nov 21, 2005 | 8.641 | 8.641 | 8.368 | 8.548 | 4,612,109 | -0.01(-0.14%) |
Nov 18, 2005 | 8.634 | 8.641 | 8.504 | 8.560 | 3,214,989 | -0.07(-0.86%) |
Nov 17, 2005 | 8.585 | 8.641 | 8.473 | 8.634 | 4,330,587 | +0.16(+1.90%) |
Nov 16, 2005 | 8.318 | 8.517 | 8.306 | 8.473 | 3,454,725 | +0.17(+2.09%) |
Nov 15, 2005 | 8.250 | 8.374 | 8.182 | 8.300 | 4,183,777 | -0.04(-0.45%) |
Nov 14, 2005 | 8.479 | 8.504 | 8.287 | 8.337 | 3,996,150 | -0.14(-1.68%) |
Nov 11, 2005 | 8.554 | 8.585 | 8.393 | 8.479 | 1,917,248 | -0.09(-1.08%) |
Nov 10, 2005 | 8.585 | 8.616 | 8.461 | 8.572 | 3,725,115 | -0.04(-0.43%) |
Nov 09, 2005 | 8.436 | 8.634 | 8.374 | 8.610 | 4,364,305 | +0.19(+2.28%) |
Nov 08, 2005 | 8.492 | 8.510 | 8.362 | 8.418 | 3,536,520 | -0.14(-1.59%) |
Nov 07, 2005 | 8.622 | 8.665 | 8.411 | 8.554 | 4,881,530 | -0.02(-0.29%) |
Nov 04, 2005 | 8.678 | 8.858 | 8.566 | 8.579 | 2,820,698 | -0.07(-0.86%) |
Nov 03, 2005 | 8.579 | 8.752 | 8.504 | 8.653 | 3,623,961 | +0.07(+0.87%) |
Nov 02, 2005 | 8.548 | 8.616 | 8.374 | 8.579 | 7,536,542 | -0.04(-0.43%) |
Nov 01, 2005 | 8.864 | 9.013 | 8.424 | 8.616 | 10,296,903 | -0.63(-6.77%) |
Oct 31, 2005 | 9.081 | 9.298 | 9.053 | 9.242 | 2,698,248 | +0.15(+1.64%) |
Oct 28, 2005 | 8.870 | 9.099 | 8.864 | 9.093 | 1,903,858 | +0.23(+2.59%) |
Oct 27, 2005 | 9.037 | 9.093 | 8.833 | 8.864 | 1,758,015 | -0.17(-1.85%) |
Oct 26, 2005 | 9.081 | 9.174 | 8.994 | 9.031 | 2,658,399 | -0.14(-1.55%) |
Oct 25, 2005 | 9.186 | 9.273 | 9.050 | 9.174 | 2,042,924 | -0.01(-0.13%) |
Oct 24, 2005 | 8.932 | 9.217 | 8.926 | 9.186 | 2,479,161 | +0.20(+2.28%) |
Oct 21, 2005 | 8.926 | 9.075 | 8.901 | 8.982 | 3,100,444 | +0.06(+0.63%) |
Oct 20, 2005 | 9.261 | 9.298 | 8.845 | 8.926 | 3,966,465 | -0.28(-3.03%) |
Oct 19, 2005 | 9.143 | 9.279 | 9.056 | 9.205 | 2,630,328 | -0.01(-0.07%) |
Oct 18, 2005 | 9.397 | 9.508 | 9.186 | 9.211 | 1,979,683 | -0.20(-2.11%) |
Oct 17, 2005 | 9.298 | 9.459 | 9.267 | 9.409 | 1,520,537 | +0.11(+1.20%) |
Oct 14, 2005 | 9.161 | 9.329 | 9.161 | 9.298 | 2,124,396 | +0.19(+2.04%) |
Oct 13, 2005 | 9.180 | 9.279 | 8.988 | 9.112 | 2,318,154 | -0.15(-1.67%) |
Oct 12, 2005 | 9.446 | 9.608 | 9.205 | 9.267 | 1,839,326 | -0.21(-2.22%) |
Oct 11, 2005 | 9.446 | 9.577 | 9.384 | 9.477 | 2,965,249 | +0.02(+0.26%) |
Oct 10, 2005 | 9.694 | 9.719 | 9.291 | 9.453 | 1,924,508 | -0.21(-2.18%) |
Oct 07, 2005 | 9.626 | 9.738 | 9.564 | 9.663 | 1,533,605 | +0.03(+0.32%) |
Oct 06, 2005 | 9.862 | 9.942 | 9.453 | 9.632 | 3,002,033 | -0.26(-2.63%) |
Oct 05, 2005 | 10.08 | 10.12 | 9.893 | 9.893 | 1,871,430 | -0.21(-2.09%) |
Oct 04, 2005 | 10.22 | 10.31 | 10.06 | 10.10 | 2,084,064 | -0.11(-1.09%) |
Oct 03, 2005 | 10.17 | 10.32 | 10.10 | 10.22 | 1,690,579 | +0.02(+0.18%) |
Sep 30, 2005 | 10.18 | 10.26 | 10.17 | 10.20 | 1,843,198 | +0.03(+0.30%) |
Sep 29, 2005 | 10.03 | 10.19 | 9.986 | 10.17 | 2,314,282 | +0.16(+1.61%) |
Sep 28, 2005 | 10.02 | 10.13 | 9.980 | 10.00 | 3,083,343 | +0.08(+0.81%) |
Sep 27, 2005 | 9.868 | 9.942 | 9.719 | 9.924 | 2,054,540 | +0.11(+1.07%) |
Sep 26, 2005 | 9.856 | 9.918 | 9.794 | 9.818 | 2,199,737 | +0.03(+0.32%) |
Sep 23, 2005 | 9.787 | 9.930 | 9.732 | 9.787 | 1,718,812 | -0.01(-0.06%) |
Sep 22, 2005 | 9.899 | 9.949 | 9.707 | 9.794 | 1,596,040 | -0.14(-1.43%) |
Sep 21, 2005 | 9.961 | 10.07 | 9.806 | 9.936 | 1,988,072 | -0.04(-0.43%) |
Sep 20, 2005 | 10.03 | 10.17 | 9.960 | 9.980 | 2,421,567 | -0.02(-0.25%) |
Sep 19, 2005 | 10.25 | 10.25 | 9.967 | 10.00 | 2,945,729 | -0.27(-2.65%) |
Sep 16, 2005 | 10.36 | 10.38 | 10.26 | 10.28 | 2,257,171 | -0.02(-0.24%) |
Sep 15, 2005 | 10.30 | 10.41 | 10.25 | 10.30 | 931,036 | +0.07(+0.67%) |
Sep 14, 2005 | 10.20 | 10.31 | 10.16 | 10.23 | 2,908,300 | +0.05(+0.49%) |
Sep 13, 2005 | 10.28 | 10.30 | 10.10 | 10.18 | 2,914,269 | -0.09(-0.90%) |
Sep 12, 2005 | 10.35 | 10.35 | 10.21 | 10.28 | 2,309,119 | -0.08(-0.78%) |
Sep 09, 2005 | 10.13 | 10.36 | 10.13 | 10.36 | 3,424,879 | +0.28(+2.77%) |
Sep 08, 2005 | 10.16 | 10.30 | 10.07 | 10.08 | 2,931,047 | -0.10(-0.97%) |
Sep 07, 2005 | 10.02 | 10.20 | 9.998 | 10.18 | 3,782,549 | +0.14(+1.42%) |
Sep 06, 2005 | 10.05 | 10.07 | 9.924 | 10.04 | 2,956,215 | +0.07(+0.68%) |
Sep 02, 2005 | 10.04 | 10.07 | 9.955 | 9.967 | 1,354,206 | -0.07(-0.68%) |