Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.556 | 8.661 | 8.528 | 8.630 | 10,200 | +0.02(+0.28%) |
Oct 28, 2005 | 8.500 | 8.611 | 8.500 | 8.606 | 11,400 | +0.11(+1.24%) |
Oct 27, 2005 | 8.528 | 8.557 | 8.444 | 8.500 | 13,200 | -0.11(-1.29%) |
Oct 26, 2005 | 8.583 | 8.611 | 8.520 | 8.611 | 15,900 | +0.10(+1.17%) |
Oct 25, 2005 | 8.611 | 8.611 | 8.473 | 8.511 | 19,200 | -0.10(-1.16%) |
Oct 24, 2005 | 8.583 | 8.611 | 8.479 | 8.611 | 16,500 | +0.06(+0.65%) |
Oct 21, 2005 | 8.556 | 8.556 | 8.366 | 8.556 | 60,900 | +0.11(+1.32%) |
Oct 20, 2005 | 8.489 | 8.583 | 8.389 | 8.444 | 35,400 | +0.17(+2.00%) |
Oct 19, 2005 | 7.989 | 8.422 | 7.934 | 8.279 | 39,000 | +0.50(+6.44%) |
Oct 18, 2005 | 7.333 | 8.000 | 7.333 | 7.778 | 53,100 | +0.61(+8.53%) |
Oct 17, 2005 | 6.889 | 7.167 | 6.889 | 7.167 | 26,100 | +0.32(+4.74%) |
Oct 14, 2005 | 6.744 | 6.861 | 6.667 | 6.842 | 4,800 | +0.04(+0.62%) |
Oct 13, 2005 | 6.806 | 6.806 | 6.672 | 6.800 | 7,800 | -0.03(-0.50%) |
Oct 12, 2005 | 6.917 | 6.972 | 6.834 | 6.834 | 4,500 | -0.15(-2.21%) |
Oct 11, 2005 | 6.844 | 6.989 | 6.844 | 6.989 | 4,500 | +0.21(+3.15%) |
Oct 10, 2005 | 7.033 | 7.061 | 6.667 | 6.776 | 16,200 | -0.23(-3.28%) |
Oct 07, 2005 | 6.989 | 7.006 | 6.944 | 7.006 | 12,000 | +0.07(+0.96%) |
Oct 06, 2005 | 6.944 | 6.978 | 6.833 | 6.939 | 6,900 | +0.02(+0.32%) |
Oct 05, 2005 | 7.000 | 7.056 | 6.917 | 6.917 | 3,600 | -0.14(-1.97%) |
Oct 04, 2005 | 6.944 | 7.056 | 6.944 | 7.056 | 1,800 | +0.08(+1.20%) |
Oct 03, 2005 | 7.111 | 7.111 | 6.972 | 6.972 | 8,100 | -0.14(-1.92%) |
Sep 30, 2005 | 6.867 | 7.110 | 6.866 | 7.109 | 24,300 | +0.28(+4.03%) |
Sep 29, 2005 | 6.806 | 6.861 | 6.797 | 6.833 | 3,300 | +0.00(+0.02%) |
Sep 28, 2005 | 6.833 | 6.889 | 6.780 | 6.832 | 18,300 | +0.04(+0.52%) |
Sep 27, 2005 | 6.867 | 6.867 | 6.797 | 6.797 | 900 | -0.03(-0.46%) |
Sep 26, 2005 | 6.722 | 6.861 | 6.722 | 6.828 | 8,700 | +0.07(+1.07%) |
Sep 23, 2005 | 6.756 | 6.756 | 6.667 | 6.756 | 2,100 | +0.03(+0.50%) |
Sep 22, 2005 | 6.800 | 6.800 | 6.722 | 6.722 | 2,400 | -0.13(-1.94%) |
Sep 21, 2005 | 6.861 | 6.944 | 6.806 | 6.856 | 5,700 | +0.02(+0.33%) |
Sep 20, 2005 | 6.833 | 6.833 | 6.833 | 6.833 | 300 | +0.00(+0.00%) |
Sep 19, 2005 | 6.806 | 6.888 | 6.806 | 6.833 | 4,200 | +0.08(+1.23%) |
Sep 16, 2005 | 6.806 | 6.806 | 6.750 | 6.750 | 900 | -0.03(-0.41%) |
Sep 15, 2005 | 6.778 | 6.831 | 6.772 | 6.778 | 4,200 | +0.06(+0.83%) |
Sep 14, 2005 | 6.756 | 6.793 | 6.717 | 6.722 | 3,900 | +0.01(+0.15%) |
Sep 13, 2005 | 6.720 | 6.720 | 6.712 | 6.712 | 900 | -0.01(-0.13%) |
Sep 12, 2005 | 6.750 | 6.750 | 6.721 | 6.721 | 4,200 | -0.06(-0.84%) |
Sep 09, 2005 | 6.889 | 6.889 | 6.722 | 6.778 | 5,400 | -0.01(-0.08%) |
Sep 08, 2005 | 7.000 | 7.000 | 6.722 | 6.783 | 5,100 | -0.27(-3.86%) |
Sep 07, 2005 | 6.667 | 7.056 | 6.667 | 7.056 | 5,700 | +0.38(+5.67%) |
Sep 06, 2005 | 6.691 | 6.708 | 6.677 | 6.677 | 3,300 | -0.07(-1.04%) |
Sep 02, 2005 | 6.944 | 7.000 | 6.736 | 6.747 | 10,800 | -0.31(-4.38%) |
Sep 01, 2005 | 7.444 | 7.444 | 7.056 | 7.056 | 6,300 | -0.44(-5.93%) |
Aug 31, 2005 | 7.111 | 7.500 | 6.774 | 7.500 | 99,600 | +0.39(+5.47%) |
Aug 30, 2005 | 6.444 | 7.111 | 6.444 | 7.111 | 39,900 | +0.68(+10.54%) |
Aug 29, 2005 | 6.210 | 6.433 | 6.161 | 6.433 | 32,100 | +0.22(+3.49%) |
Aug 26, 2005 | 6.206 | 6.220 | 6.167 | 6.217 | 5,100 | +0.01(+0.16%) |
Aug 25, 2005 | 6.200 | 6.220 | 6.189 | 6.207 | 5,700 | -0.02(-0.34%) |
Aug 24, 2005 | 6.254 | 6.254 | 6.228 | 6.228 | 3,300 | -0.03(-0.44%) |
Aug 23, 2005 | 6.206 | 6.256 | 6.206 | 6.256 | 6,600 | +0.00(+0.00%) |
Aug 22, 2005 | 6.222 | 6.300 | 6.111 | 6.256 | 41,700 | -0.02(-0.35%) |
Aug 19, 2005 | 6.244 | 6.306 | 6.056 | 6.278 | 41,700 | +0.05(+0.80%) |
Aug 18, 2005 | 6.361 | 6.361 | 6.224 | 6.228 | 13,500 | -0.11(-1.68%) |
Aug 17, 2005 | 6.500 | 6.639 | 6.294 | 6.334 | 12,300 | -0.14(-2.21%) |
Aug 16, 2005 | 6.667 | 6.778 | 6.444 | 6.478 | 69,900 | -0.24(-3.56%) |
Aug 15, 2005 | 6.806 | 6.831 | 6.678 | 6.717 | 7,200 | -0.12(-1.71%) |
Aug 12, 2005 | 6.889 | 6.944 | 6.778 | 6.833 | 12,900 | -0.04(-0.65%) |
Aug 11, 2005 | 6.833 | 6.922 | 6.833 | 6.878 | 7,500 | +0.04(+0.65%) |
Aug 10, 2005 | 6.889 | 7.022 | 6.833 | 6.833 | 11,400 | -0.01(-0.08%) |
Aug 09, 2005 | 7.011 | 7.011 | 6.839 | 6.839 | 8,700 | -0.24(-3.37%) |
Aug 08, 2005 | 7.033 | 7.078 | 7.033 | 7.078 | 1,200 | +0.04(+0.62%) |
Aug 05, 2005 | 7.038 | 7.081 | 7.000 | 7.034 | 5,700 | -0.00(-0.06%) |
Aug 04, 2005 | 7.306 | 7.361 | 6.944 | 7.039 | 18,000 | -0.35(-4.74%) |
Aug 03, 2005 | 7.293 | 7.444 | 7.293 | 7.389 | 14,400 | +0.09(+1.30%) |
Aug 02, 2005 | 7.306 | 7.339 | 7.252 | 7.294 | 4,500 | +0.02(+0.22%) |