Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.540 | 8.604 | 8.540 | 8.591 | 7,093,521 | +0.05(+0.56%) |
Oct 28, 2005 | 8.533 | 8.616 | 8.486 | 8.543 | 1,660,439 | +0.01(+0.07%) |
Oct 27, 2005 | 8.581 | 8.591 | 8.409 | 8.537 | 1,358,741 | -0.03(-0.33%) |
Oct 26, 2005 | 8.613 | 8.616 | 8.492 | 8.565 | 1,255,454 | -0.04(-0.48%) |
Oct 25, 2005 | 8.600 | 8.610 | 8.428 | 8.607 | 1,134,900 | +0.01(+0.15%) |
Oct 24, 2005 | 8.594 | 8.661 | 8.562 | 8.594 | 1,832,166 | +0.00(+0.04%) |
Oct 21, 2005 | 8.600 | 8.619 | 8.549 | 8.591 | 863,340 | +0.02(+0.19%) |
Oct 20, 2005 | 8.619 | 8.661 | 8.546 | 8.575 | 1,794,806 | -0.04(-0.41%) |
Oct 19, 2005 | 8.607 | 8.629 | 8.530 | 8.610 | 5,308,447 | +0.01(+0.07%) |
Oct 18, 2005 | 8.616 | 8.623 | 8.565 | 8.604 | 5,054,781 | -0.01(-0.15%) |
Oct 17, 2005 | 8.616 | 8.629 | 8.584 | 8.616 | 1,853,828 | +0.00(+0.00%) |
Oct 14, 2005 | 8.600 | 8.616 | 8.568 | 8.616 | 1,254,198 | +0.03(+0.37%) |
Oct 13, 2005 | 8.591 | 8.616 | 8.562 | 8.584 | 1,682,729 | +0.01(+0.15%) |
Oct 12, 2005 | 8.556 | 8.623 | 8.511 | 8.572 | 3,646,123 | +0.02(+0.26%) |
Oct 11, 2005 | 8.521 | 8.613 | 8.517 | 8.549 | 2,647,787 | +0.05(+0.56%) |
Oct 10, 2005 | 8.549 | 8.588 | 8.502 | 8.502 | 6,085,139 | -0.05(-0.60%) |
Oct 07, 2005 | 8.409 | 8.553 | 8.409 | 8.553 | 12,911,496 | +0.15(+1.78%) |
Oct 06, 2005 | 8.400 | 8.435 | 8.361 | 8.403 | 9,935,953 | -0.03(-0.34%) |
Oct 05, 2005 | 8.559 | 8.559 | 8.393 | 8.431 | 1,226,885 | -0.13(-1.49%) |
Oct 04, 2005 | 8.543 | 8.572 | 8.508 | 8.559 | 6,392,489 | +0.02(+0.19%) |
Oct 03, 2005 | 8.760 | 8.760 | 8.473 | 8.543 | 6,642,386 | -0.31(-3.49%) |
Sep 30, 2005 | 8.817 | 8.890 | 8.760 | 8.852 | 1,685,869 | +0.04(+0.47%) |
Sep 29, 2005 | 8.807 | 8.871 | 8.782 | 8.811 | 860,515 | -0.02(-0.22%) |
Sep 28, 2005 | 8.804 | 8.852 | 8.760 | 8.830 | 568,549 | +0.02(+0.25%) |
Sep 27, 2005 | 8.785 | 8.807 | 8.715 | 8.807 | 759,112 | +0.02(+0.25%) |
Sep 26, 2005 | 8.823 | 8.823 | 8.753 | 8.785 | 919,536 | -0.01(-0.07%) |
Sep 23, 2005 | 8.760 | 8.814 | 8.728 | 8.791 | 1,484,004 | +0.03(+0.29%) |
Sep 22, 2005 | 8.740 | 8.785 | 8.712 | 8.766 | 1,448,528 | -0.01(-0.07%) |
Sep 21, 2005 | 9.206 | 9.206 | 8.384 | 8.772 | 4,676,481 | -0.43(-4.71%) |
Sep 20, 2005 | 9.046 | 9.304 | 9.018 | 9.206 | 9,303,360 | +0.22(+2.45%) |
Sep 19, 2005 | 8.798 | 8.998 | 8.562 | 8.986 | 1,823,061 | +0.24(+2.73%) |
Sep 16, 2005 | 8.594 | 8.887 | 8.514 | 8.747 | 2,772,422 | +0.18(+2.04%) |
Sep 15, 2005 | 8.154 | 8.623 | 8.068 | 8.572 | 1,700,310 | +0.41(+5.04%) |
Sep 14, 2005 | 8.030 | 8.189 | 8.030 | 8.161 | 2,553,605 | +0.10(+1.26%) |
Sep 13, 2005 | 8.110 | 8.110 | 7.998 | 8.059 | 518,318 | -0.05(-0.63%) |
Sep 12, 2005 | 8.170 | 8.170 | 8.065 | 8.110 | 491,005 | -0.04(-0.55%) |
Sep 09, 2005 | 8.138 | 8.275 | 8.138 | 8.154 | 473,110 | +0.03(+0.31%) |
Sep 08, 2005 | 8.123 | 8.145 | 8.065 | 8.129 | 346,906 | +0.00(+0.04%) |
Sep 07, 2005 | 8.075 | 8.138 | 8.065 | 8.126 | 936,803 | +0.04(+0.43%) |
Sep 06, 2005 | 8.052 | 8.158 | 8.052 | 8.091 | 1,060,810 | +0.03(+0.36%) |
Sep 02, 2005 | 8.110 | 8.123 | 8.043 | 8.062 | 374,846 | -0.04(-0.51%) |
Sep 01, 2005 | 8.132 | 8.170 | 8.075 | 8.103 | 591,466 | -0.02(-0.24%) |
Aug 31, 2005 | 8.116 | 8.123 | 8.091 | 8.123 | 752,205 | -0.02(-0.20%) |
Aug 30, 2005 | 8.087 | 8.167 | 8.062 | 8.138 | 863,654 | +0.02(+0.24%) |
Aug 29, 2005 | 8.024 | 8.123 | 8.011 | 8.119 | 700,718 | +0.09(+1.15%) |
Aug 26, 2005 | 8.123 | 8.129 | 8.024 | 8.027 | 302,012 | -0.09(-1.06%) |
Aug 25, 2005 | 8.145 | 8.202 | 8.091 | 8.113 | 470,599 | -0.02(-0.20%) |
Aug 24, 2005 | 8.186 | 8.186 | 8.119 | 8.129 | 651,743 | -0.08(-0.93%) |
Aug 23, 2005 | 8.212 | 8.310 | 8.205 | 8.205 | 604,966 | -0.01(-0.16%) |
Aug 22, 2005 | 8.138 | 8.263 | 8.138 | 8.218 | 1,192,980 | +0.08(+0.98%) |
Aug 19, 2005 | 8.097 | 8.148 | 8.087 | 8.138 | 543,433 | +0.03(+0.39%) |
Aug 18, 2005 | 8.091 | 8.123 | 8.091 | 8.107 | 344,080 | -0.02(-0.20%) |
Aug 17, 2005 | 8.116 | 8.151 | 8.056 | 8.123 | 811,854 | -0.03(-0.35%) |
Aug 16, 2005 | 8.138 | 8.218 | 8.091 | 8.151 | 679,684 | -0.03(-0.39%) |
Aug 15, 2005 | 8.142 | 8.244 | 8.116 | 8.183 | 846,701 | +0.04(+0.55%) |
Aug 12, 2005 | 8.154 | 8.183 | 8.094 | 8.138 | 1,059,240 | -0.02(-0.20%) |
Aug 11, 2005 | 8.027 | 8.186 | 7.976 | 8.154 | 1,253,884 | +0.11(+1.39%) |
Aug 10, 2005 | 8.123 | 8.199 | 8.040 | 8.043 | 1,570,652 | -0.07(-0.90%) |
Aug 09, 2005 | 8.212 | 8.231 | 8.103 | 8.116 | 1,090,007 | -0.10(-1.16%) |
Aug 08, 2005 | 8.298 | 8.358 | 8.186 | 8.212 | 1,859,793 | -0.07(-0.85%) |
Aug 05, 2005 | 8.282 | 8.349 | 8.253 | 8.282 | 1,830,282 | +0.08(+0.97%) |
Aug 04, 2005 | 8.193 | 8.250 | 8.126 | 8.202 | 1,131,133 | +0.02(+0.23%) |
Aug 03, 2005 | 8.234 | 8.381 | 8.180 | 8.183 | 1,559,036 | -0.07(-0.81%) |
Aug 02, 2005 | 7.970 | 8.256 | 7.970 | 8.250 | 1,217,781 | +0.25(+3.19%) |