Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.350 | 9.410 | 9.350 | 9.410 | 1,900 | -0.02(-0.21%) |
Oct 28, 2005 | 9.500 | 9.500 | 9.360 | 9.430 | 28,200 | -0.17(-1.77%) |
Oct 27, 2005 | 9.550 | 9.612 | 9.500 | 9.600 | 6,800 | -0.05(-0.52%) |
Oct 26, 2005 | 9.600 | 9.650 | 9.460 | 9.650 | 3,200 | +0.06(+0.63%) |
Oct 25, 2005 | 9.600 | 9.740 | 9.590 | 9.590 | 8,700 | +0.09(+0.95%) |
Oct 24, 2005 | 9.600 | 9.650 | 9.500 | 9.500 | 4,700 | -0.15(-1.55%) |
Oct 21, 2005 | 9.700 | 9.700 | 9.650 | 9.650 | 1,200 | -0.02(-0.21%) |
Oct 20, 2005 | 9.670 | 9.670 | 9.670 | 9.670 | 600 | -0.07(-0.72%) |
Oct 19, 2005 | 9.690 | 9.740 | 9.660 | 9.740 | 2,800 | +0.00(+0.00%) |
Oct 18, 2005 | 9.750 | 9.790 | 9.660 | 9.740 | 5,400 | -0.01(-0.10%) |
Oct 17, 2005 | 9.760 | 9.800 | 9.750 | 9.750 | 11,300 | +0.06(+0.62%) |
Oct 14, 2005 | 9.750 | 9.760 | 9.650 | 9.690 | 18,600 | -0.02(-0.21%) |
Oct 13, 2005 | 9.750 | 9.790 | 9.600 | 9.710 | 33,200 | -0.04(-0.41%) |
Oct 12, 2005 | 8.420 | 9.930 | 8.400 | 9.750 | 142,300 | +1.28(+15.11%) |
Oct 11, 2005 | 8.420 | 8.470 | 8.400 | 8.470 | 13,000 | +0.02(+0.24%) |
Oct 10, 2005 | 8.030 | 8.500 | 8.030 | 8.450 | 15,500 | +0.13(+1.56%) |
Oct 07, 2005 | 8.220 | 8.420 | 8.220 | 8.320 | 18,000 | +0.02(+0.24%) |
Oct 06, 2005 | 8.300 | 8.600 | 8.300 | 8.300 | 37,200 | -0.05(-0.60%) |
Oct 05, 2005 | 8.450 | 8.450 | 8.350 | 8.350 | 1,200 | -0.09(-1.07%) |
Oct 04, 2005 | 8.650 | 8.650 | 8.350 | 8.440 | 13,000 | -0.21(-2.43%) |
Oct 03, 2005 | 8.690 | 8.690 | 8.550 | 8.650 | 6,300 | -0.04(-0.46%) |
Sep 30, 2005 | 8.400 | 8.800 | 8.400 | 8.690 | 65,900 | +0.29(+3.45%) |
Sep 29, 2005 | 8.750 | 8.750 | 8.400 | 8.400 | 21,800 | -0.25(-2.89%) |
Sep 28, 2005 | 8.340 | 8.650 | 8.260 | 8.650 | 665,500 | +0.26(+3.10%) |
Sep 27, 2005 | 8.290 | 8.510 | 8.210 | 8.390 | 5,200 | +0.18(+2.19%) |
Sep 26, 2005 | 8.060 | 8.210 | 8.060 | 8.210 | 5,200 | +0.05(+0.61%) |
Sep 23, 2005 | 8.160 | 8.160 | 7.950 | 8.160 | 11,500 | +0.20(+2.51%) |
Sep 22, 2005 | 8.030 | 8.030 | 7.950 | 7.960 | 2,800 | -0.17(-2.09%) |
Sep 21, 2005 | 8.200 | 8.200 | 8.100 | 8.130 | 4,400 | -0.08(-0.97%) |
Sep 20, 2005 | 8.090 | 8.210 | 8.090 | 8.210 | 2,300 | +0.02(+0.24%) |
Sep 19, 2005 | 8.200 | 8.300 | 8.120 | 8.190 | 24,400 | -0.07(-0.85%) |
Sep 16, 2005 | 8.400 | 8.400 | 8.250 | 8.260 | 1,800 | -0.14(-1.67%) |
Sep 15, 2005 | 8.200 | 8.400 | 8.150 | 8.400 | 6,600 | +0.13(+1.57%) |
Sep 14, 2005 | 8.310 | 8.310 | 8.260 | 8.270 | 4,600 | +0.06(+0.73%) |
Sep 13, 2005 | 8.100 | 8.650 | 7.750 | 8.210 | 55,000 | +0.06(+0.74%) |
Sep 12, 2005 | 8.100 | 8.150 | 8.100 | 8.150 | 10,000 | +0.14(+1.75%) |
Sep 09, 2005 | 8.200 | 8.200 | 7.950 | 8.010 | 36,900 | -0.24(-2.91%) |
Sep 08, 2005 | 8.340 | 8.340 | 8.250 | 8.250 | 12,200 | +0.00(+0.00%) |
Sep 07, 2005 | 8.410 | 8.410 | 8.250 | 8.250 | 10,500 | -0.16(-1.90%) |
Sep 06, 2005 | 8.350 | 8.420 | 8.350 | 8.410 | 2,500 | -0.03(-0.36%) |
Sep 02, 2005 | 8.400 | 8.460 | 8.400 | 8.440 | 6,500 | +0.00(+0.00%) |
Sep 01, 2005 | 8.540 | 8.720 | 8.350 | 8.440 | 21,700 | -0.18(-2.09%) |
Aug 31, 2005 | 8.620 | 8.620 | 8.550 | 8.620 | 1,900 | -0.10(-1.15%) |
Aug 30, 2005 | 8.750 | 8.750 | 8.550 | 8.720 | 3,200 | +0.02(+0.23%) |
Aug 29, 2005 | 8.790 | 8.790 | 8.560 | 8.700 | 16,000 | -0.02(-0.23%) |
Aug 26, 2005 | 8.710 | 8.750 | 8.710 | 8.720 | 7,100 | -0.07(-0.80%) |
Aug 25, 2005 | 8.720 | 8.790 | 8.600 | 8.790 | 16,700 | +0.10(+1.15%) |
Aug 24, 2005 | 8.750 | 8.790 | 8.690 | 8.690 | 5,600 | -0.06(-0.69%) |
Aug 23, 2005 | 8.610 | 8.800 | 8.610 | 8.750 | 11,300 | +0.14(+1.63%) |
Aug 22, 2005 | 8.670 | 8.670 | 8.600 | 8.610 | 19,700 | +0.03(+0.35%) |
Aug 19, 2005 | 8.440 | 8.600 | 8.440 | 8.580 | 31,100 | +0.18(+2.14%) |
Aug 18, 2005 | 8.450 | 8.450 | 8.400 | 8.400 | 23,000 | -0.04(-0.47%) |
Aug 17, 2005 | 8.410 | 8.500 | 8.410 | 8.440 | 25,700 | +0.13(+1.56%) |
Aug 16, 2005 | 8.280 | 8.490 | 8.280 | 8.310 | 19,100 | -0.07(-0.84%) |
Aug 15, 2005 | 8.450 | 8.490 | 8.200 | 8.380 | 18,700 | -0.11(-1.30%) |
Aug 12, 2005 | 8.550 | 8.550 | 8.480 | 8.490 | 34,700 | -0.03(-0.35%) |
Aug 11, 2005 | 8.590 | 8.590 | 8.500 | 8.520 | 49,000 | +0.03(+0.35%) |
Aug 10, 2005 | 8.500 | 8.500 | 8.400 | 8.490 | 27,300 | -0.01(-0.12%) |
Aug 09, 2005 | 8.500 | 8.500 | 8.300 | 8.500 | 28,500 | +0.02(+0.24%) |
Aug 08, 2005 | 8.400 | 8.500 | 8.400 | 8.480 | 13,700 | -0.01(-0.12%) |
Aug 05, 2005 | 8.330 | 8.490 | 8.230 | 8.490 | 15,000 | +0.06(+0.71%) |
Aug 04, 2005 | 8.430 | 8.500 | 8.400 | 8.430 | 15,300 | +0.04(+0.48%) |
Aug 03, 2005 | 8.490 | 8.490 | 8.320 | 8.390 | 9,700 | -0.04(-0.47%) |
Aug 02, 2005 | 8.550 | 8.550 | 8.360 | 8.430 | 5,000 | -0.11(-1.29%) |