Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 9.750 | 9.750 | 9.620 | 9.620 | 432,964 | -0.17(-1.74%) |
Nov 29, 2005 | 9.750 | 9.840 | 9.700 | 9.790 | 710,200 | +0.04(+0.41%) |
Nov 28, 2005 | 9.850 | 9.900 | 9.720 | 9.750 | 292,815 | -0.10(-1.02%) |
Nov 25, 2005 | 9.910 | 9.910 | 9.750 | 9.850 | 213,517 | -0.07(-0.71%) |
Nov 23, 2005 | 9.780 | 9.940 | 9.570 | 9.920 | 451,087 | +0.16(+1.64%) |
Nov 22, 2005 | 9.490 | 9.770 | 9.450 | 9.760 | 872,856 | +0.32(+3.39%) |
Nov 21, 2005 | 9.450 | 9.490 | 9.400 | 9.440 | 418,240 | -0.06(-0.63%) |
Nov 18, 2005 | 9.490 | 9.500 | 9.420 | 9.500 | 204,830 | +0.01(+0.11%) |
Nov 17, 2005 | 9.470 | 9.500 | 9.400 | 9.490 | 312,765 | -0.01(-0.11%) |
Nov 16, 2005 | 9.390 | 9.500 | 9.360 | 9.500 | 483,544 | +0.04(+0.42%) |
Nov 15, 2005 | 9.450 | 9.470 | 9.360 | 9.460 | 378,515 | +0.02(+0.21%) |
Nov 14, 2005 | 9.400 | 9.450 | 9.360 | 9.440 | 285,705 | +0.05(+0.53%) |
Nov 11, 2005 | 9.250 | 9.430 | 9.250 | 9.390 | 310,471 | +0.10(+1.08%) |
Nov 10, 2005 | 9.320 | 9.370 | 9.250 | 9.290 | 309,772 | -0.01(-0.11%) |
Nov 09, 2005 | 9.410 | 9.410 | 9.260 | 9.300 | 535,278 | -0.11(-1.17%) |
Nov 08, 2005 | 9.460 | 9.500 | 9.400 | 9.410 | 350,026 | -0.09(-0.95%) |
Nov 07, 2005 | 9.430 | 9.500 | 9.400 | 9.500 | 180,391 | +0.00(+0.00%) |
Nov 04, 2005 | 9.410 | 9.500 | 9.360 | 9.500 | 287,964 | +0.00(+0.00%) |
Nov 03, 2005 | 9.300 | 9.510 | 9.250 | 9.500 | 2,361,962 | +0.15(+1.60%) |
Nov 02, 2005 | 9.350 | 9.650 | 9.250 | 9.350 | 2,406,558 | -0.69(-6.87%) |
Nov 01, 2005 | 10.06 | 10.18 | 9.900 | 10.04 | 155,814 | -0.06(-0.59%) |
Oct 31, 2005 | 10.00 | 10.10 | 9.960 | 10.10 | 437,068 | +0.14(+1.41%) |
Oct 28, 2005 | 9.910 | 10.00 | 9.850 | 9.960 | 1,423,458 | -0.07(-0.70%) |
Oct 27, 2005 | 10.05 | 10.15 | 9.850 | 10.03 | 280,357 | -0.17(-1.67%) |
Oct 26, 2005 | 10.23 | 10.24 | 10.10 | 10.20 | 253,161 | +0.07(+0.69%) |
Oct 25, 2005 | 10.07 | 10.20 | 10.00 | 10.13 | 576,659 | +0.14(+1.40%) |
Oct 24, 2005 | 10.05 | 10.12 | 9.900 | 9.990 | 189,618 | -0.11(-1.09%) |
Oct 21, 2005 | 9.800 | 10.10 | 9.750 | 10.10 | 529,722 | +0.27(+2.75%) |
Oct 20, 2005 | 10.05 | 10.10 | 9.750 | 9.830 | 539,380 | -0.22(-2.19%) |
Oct 19, 2005 | 9.950 | 10.05 | 9.760 | 10.05 | 953,072 | -0.09(-0.89%) |
Oct 18, 2005 | 10.33 | 10.43 | 10.04 | 10.14 | 1,287,011 | -0.32(-3.06%) |
Oct 17, 2005 | 10.26 | 10.49 | 10.26 | 10.46 | 127,150 | +0.13(+1.26%) |
Oct 14, 2005 | 10.18 | 10.43 | 10.15 | 10.33 | 108,851 | -0.05(-0.48%) |
Oct 13, 2005 | 10.39 | 10.40 | 10.06 | 10.38 | 399,034 | -0.08(-0.76%) |
Oct 12, 2005 | 10.68 | 10.79 | 10.43 | 10.46 | 328,743 | -0.24(-2.24%) |
Oct 11, 2005 | 10.36 | 10.82 | 10.36 | 10.70 | 361,829 | +0.34(+3.28%) |
Oct 07, 2005 | 10.30 | 10.58 | 10.20 | 10.36 | 221,853 | +0.05(+0.48%) |
Oct 06, 2005 | 10.40 | 10.40 | 9.950 | 10.31 | 789,026 | -0.15(-1.43%) |
Oct 05, 2005 | 10.88 | 10.93 | 10.36 | 10.46 | 362,226 | -0.44(-4.04%) |
Oct 04, 2005 | 11.01 | 11.08 | 10.90 | 10.90 | 568,030 | -0.14(-1.27%) |
Oct 03, 2005 | 11.00 | 11.07 | 10.99 | 11.04 | 614,028 | +0.09(+0.82%) |
Sep 30, 2005 | 10.91 | 11.09 | 10.89 | 10.95 | 183,109 | -0.03(-0.27%) |
Sep 29, 2005 | 10.81 | 11.14 | 10.81 | 10.98 | 853,577 | +0.09(+0.83%) |
Sep 28, 2005 | 10.60 | 10.93 | 10.60 | 10.89 | 456,813 | +0.24(+2.25%) |
Sep 27, 2005 | 10.63 | 10.71 | 10.55 | 10.65 | 269,034 | +0.02(+0.19%) |
Sep 26, 2005 | 10.57 | 10.80 | 10.57 | 10.63 | 559,953 | -0.07(-0.65%) |
Sep 23, 2005 | 10.75 | 10.80 | 10.50 | 10.70 | 562,208 | -0.09(-0.83%) |
Sep 22, 2005 | 10.85 | 10.90 | 10.74 | 10.79 | 619,910 | -0.02(-0.19%) |
Sep 21, 2005 | 10.75 | 10.92 | 10.72 | 10.81 | 1,017,490 | +0.11(+1.03%) |
Sep 20, 2005 | 10.96 | 11.05 | 10.70 | 10.70 | 948,357 | -0.28(-2.55%) |
Sep 19, 2005 | 11.00 | 11.05 | 10.91 | 10.98 | 357,265 | -0.05(-0.45%) |
Sep 16, 2005 | 10.80 | 11.10 | 10.80 | 11.03 | 301,181 | +0.24(+2.22%) |
Sep 15, 2005 | 10.70 | 10.85 | 10.70 | 10.79 | 298,697 | +0.10(+0.94%) |
Sep 14, 2005 | 10.76 | 10.85 | 10.62 | 10.69 | 150,549 | -0.07(-0.65%) |
Sep 13, 2005 | 10.90 | 10.90 | 10.76 | 10.76 | 603,302 | -0.04(-0.37%) |
Sep 12, 2005 | 11.04 | 11.07 | 10.80 | 10.80 | 503,034 | -0.22(-2.00%) |
Sep 09, 2005 | 11.02 | 11.10 | 11.00 | 11.02 | 242,678 | -0.06(-0.54%) |
Sep 08, 2005 | 11.02 | 11.11 | 11.00 | 11.08 | 289,379 | +0.00(+0.00%) |
Sep 07, 2005 | 11.11 | 11.12 | 11.00 | 11.08 | 292,853 | -0.03(-0.27%) |
Sep 06, 2005 | 10.97 | 11.18 | 10.97 | 11.11 | 968,685 | +0.12(+1.09%) |
Sep 02, 2005 | 11.00 | 11.07 | 10.93 | 10.99 | 280,634 | -0.01(-0.09%) |