Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.838 | 7.843 | 7.828 | 7.828 | 11,104 | +0.02(+0.20%) |
Oct 28, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 779 | -0.02(-0.20%) |
Oct 27, 2005 | 7.828 | 7.839 | 7.777 | 7.828 | 8,182 | +0.03(+0.33%) |
Oct 26, 2005 | 7.802 | 7.818 | 7.802 | 7.802 | 4,480 | -0.01(-0.13%) |
Oct 25, 2005 | 7.813 | 7.813 | 7.813 | 7.813 | 1,168 | +0.02(+0.26%) |
Oct 24, 2005 | 7.951 | 7.957 | 7.787 | 7.792 | 55,716 | -0.15(-1.87%) |
Oct 21, 2005 | 7.931 | 7.941 | 7.884 | 7.941 | 25,715 | +0.06(+0.78%) |
Oct 20, 2005 | 7.879 | 7.951 | 7.853 | 7.879 | 38,962 | -0.03(-0.32%) |
Oct 19, 2005 | 7.905 | 7.910 | 7.905 | 7.905 | 9,935 | -0.01(-0.13%) |
Oct 18, 2005 | 7.910 | 7.951 | 7.910 | 7.915 | 10,909 | -0.04(-0.45%) |
Oct 17, 2005 | 7.915 | 7.951 | 7.910 | 7.951 | 10,519 | +0.02(+0.26%) |
Oct 14, 2005 | 7.931 | 7.931 | 7.910 | 7.931 | 8,766 | +0.01(+0.13%) |
Oct 13, 2005 | 7.926 | 7.956 | 7.920 | 7.920 | 16,559 | -0.04(-0.45%) |
Oct 12, 2005 | 7.972 | 8.054 | 7.936 | 7.956 | 14,026 | -0.08(-0.96%) |
Oct 11, 2005 | 8.033 | 8.033 | 7.972 | 8.033 | 10,519 | +0.00(+0.00%) |
Oct 10, 2005 | 8.069 | 8.080 | 7.992 | 8.033 | 16,559 | +0.07(+0.84%) |
Oct 07, 2005 | 8.038 | 8.038 | 7.956 | 7.967 | 11,688 | -0.07(-0.83%) |
Oct 06, 2005 | 8.085 | 8.085 | 8.008 | 8.033 | 12,273 | -0.03(-0.32%) |
Oct 05, 2005 | 8.085 | 8.085 | 8.008 | 8.059 | 16,559 | +0.00(+0.00%) |
Oct 04, 2005 | 8.033 | 8.059 | 8.033 | 8.059 | 9,545 | +0.05(+0.64%) |
Oct 03, 2005 | 7.992 | 8.044 | 7.931 | 8.008 | 18,117 | +0.09(+1.17%) |
Sep 30, 2005 | 7.982 | 7.997 | 7.915 | 7.915 | 10,325 | -0.04(-0.52%) |
Sep 29, 2005 | 7.920 | 7.956 | 7.890 | 7.956 | 14,805 | +0.04(+0.45%) |
Sep 28, 2005 | 7.828 | 7.920 | 7.828 | 7.920 | 28,053 | -0.04(-0.45%) |
Sep 27, 2005 | 7.982 | 8.001 | 7.890 | 7.956 | 20,650 | -0.02(-0.26%) |
Sep 26, 2005 | 8.038 | 8.038 | 7.972 | 7.977 | 23,182 | -0.04(-0.45%) |
Sep 23, 2005 | 8.013 | 8.085 | 8.008 | 8.013 | 16,169 | -0.07(-0.83%) |
Sep 22, 2005 | 8.151 | 8.187 | 8.080 | 8.080 | 18,507 | -0.11(-1.32%) |
Sep 21, 2005 | 8.095 | 8.187 | 8.064 | 8.187 | 15,390 | +0.10(+1.27%) |
Sep 20, 2005 | 8.115 | 8.198 | 8.085 | 8.085 | 10,325 | -0.02(-0.19%) |
Sep 19, 2005 | 8.213 | 8.213 | 8.100 | 8.100 | 10,519 | +0.08(+1.02%) |
Sep 16, 2005 | 8.054 | 8.054 | 8.018 | 8.018 | 11,688 | -0.08(-1.01%) |
Sep 15, 2005 | 8.054 | 8.100 | 8.028 | 8.100 | 25,715 | +0.04(+0.45%) |
Sep 14, 2005 | 8.162 | 8.187 | 8.064 | 8.064 | 15,390 | -0.13(-1.57%) |
Sep 13, 2005 | 8.095 | 8.192 | 8.095 | 8.192 | 15,195 | +0.11(+1.33%) |
Sep 12, 2005 | 8.136 | 8.146 | 8.085 | 8.085 | 9,156 | -0.08(-0.94%) |
Sep 09, 2005 | 8.151 | 8.208 | 8.141 | 8.162 | 7,792 | -0.03(-0.38%) |
Sep 08, 2005 | 8.162 | 8.213 | 8.121 | 8.192 | 25,325 | +0.01(+0.06%) |
Sep 07, 2005 | 8.162 | 8.213 | 8.151 | 8.187 | 7,597 | +0.05(+0.57%) |
Sep 06, 2005 | 8.162 | 8.203 | 8.069 | 8.141 | 19,676 | +0.02(+0.19%) |
Sep 02, 2005 | 8.110 | 8.126 | 8.064 | 8.126 | 6,818 | +0.02(+0.19%) |
Sep 01, 2005 | 8.074 | 8.110 | 8.023 | 8.110 | 6,428 | +0.05(+0.64%) |
Aug 31, 2005 | 8.008 | 8.059 | 8.008 | 8.059 | 24,351 | +0.00(+0.00%) |
Aug 30, 2005 | 8.064 | 8.090 | 8.059 | 8.059 | 8,182 | +0.02(+0.26%) |
Aug 29, 2005 | 8.038 | 8.038 | 8.033 | 8.038 | 7,402 | +0.03(+0.32%) |
Aug 26, 2005 | 8.059 | 8.059 | 8.013 | 8.013 | 7,402 | -0.03(-0.38%) |
Aug 25, 2005 | 8.033 | 8.044 | 8.033 | 8.044 | 5,259 | -0.02(-0.25%) |
Aug 24, 2005 | 7.951 | 8.064 | 7.951 | 8.064 | 40,326 | +0.11(+1.42%) |
Aug 23, 2005 | 7.961 | 7.992 | 7.946 | 7.951 | 26,884 | -0.03(-0.39%) |
Aug 22, 2005 | 7.956 | 7.982 | 7.956 | 7.982 | 9,156 | -0.01(-0.06%) |
Aug 19, 2005 | 7.977 | 7.992 | 7.967 | 7.987 | 8,376 | +0.01(+0.13%) |
Aug 18, 2005 | 7.992 | 7.992 | 7.920 | 7.977 | 18,896 | +0.01(+0.13%) |
Aug 17, 2005 | 7.967 | 7.997 | 7.967 | 7.967 | 7,013 | -0.03(-0.39%) |
Aug 16, 2005 | 7.982 | 8.023 | 7.972 | 7.997 | 13,247 | +0.06(+0.78%) |
Aug 15, 2005 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 8.008 | 8.038 | 7.926 | 7.936 | 7,013 | -0.11(-1.40%) |
Aug 11, 2005 | 7.982 | 8.049 | 7.982 | 8.049 | 3,117 | +0.02(+0.19%) |
Aug 10, 2005 | 7.931 | 8.049 | 7.931 | 8.033 | 14,026 | +0.10(+1.23%) |
Aug 09, 2005 | 7.884 | 7.956 | 7.879 | 7.936 | 24,351 | +0.03(+0.39%) |
Aug 08, 2005 | 7.920 | 7.920 | 7.879 | 7.905 | 3,701 | +0.01(+0.13%) |
Aug 05, 2005 | 8.018 | 8.023 | 7.890 | 7.895 | 27,858 | -0.16(-2.04%) |
Aug 04, 2005 | 8.038 | 8.080 | 8.023 | 8.059 | 19,676 | -0.02(-0.25%) |
Aug 03, 2005 | 7.977 | 8.080 | 7.977 | 8.080 | 8,376 | +0.07(+0.83%) |
Aug 02, 2005 | 7.956 | 8.013 | 7.920 | 8.013 | 21,624 | +0.07(+0.84%) |