Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.917 | 9.084 | 8.905 | 9.013 | 713,968 | +0.11(+1.20%) |
Oct 28, 2005 | 8.708 | 8.982 | 8.706 | 8.907 | 751,798 | +0.19(+2.23%) |
Oct 27, 2005 | 8.792 | 8.834 | 8.656 | 8.713 | 599,044 | -0.09(-1.02%) |
Oct 26, 2005 | 8.865 | 8.946 | 8.761 | 8.802 | 476,936 | -0.06(-0.71%) |
Oct 25, 2005 | 8.834 | 8.888 | 8.725 | 8.865 | 701,039 | -0.00(-0.02%) |
Oct 24, 2005 | 8.717 | 8.886 | 8.717 | 8.867 | 517,639 | +0.17(+1.97%) |
Oct 21, 2005 | 8.708 | 8.823 | 8.658 | 8.696 | 519,076 | -0.01(-0.12%) |
Oct 20, 2005 | 8.802 | 8.823 | 8.612 | 8.706 | 853,314 | -0.10(-1.09%) |
Oct 19, 2005 | 8.675 | 8.838 | 8.496 | 8.802 | 1,212,933 | +0.13(+1.47%) |
Oct 18, 2005 | 8.850 | 8.873 | 8.675 | 8.675 | 690,026 | -0.18(-1.98%) |
Oct 17, 2005 | 8.840 | 8.875 | 8.721 | 8.850 | 509,020 | -0.01(-0.12%) |
Oct 14, 2005 | 8.848 | 8.875 | 8.704 | 8.861 | 418,038 | +0.05(+0.62%) |
Oct 13, 2005 | 8.948 | 8.953 | 8.646 | 8.806 | 894,496 | -0.08(-0.85%) |
Oct 12, 2005 | 9.057 | 9.132 | 8.827 | 8.882 | 1,050,123 | -0.18(-1.94%) |
Oct 11, 2005 | 9.099 | 9.205 | 9.055 | 9.057 | 1,011,336 | -0.03(-0.32%) |
Oct 10, 2005 | 9.178 | 9.214 | 9.045 | 9.086 | 504,710 | -0.10(-1.11%) |
Oct 07, 2005 | 9.105 | 9.270 | 9.105 | 9.189 | 386,433 | +0.14(+1.50%) |
Oct 06, 2005 | 9.111 | 9.264 | 8.932 | 9.053 | 818,837 | -0.07(-0.76%) |
Oct 05, 2005 | 9.496 | 9.516 | 9.120 | 9.122 | 987,872 | -0.37(-3.94%) |
Oct 04, 2005 | 9.738 | 9.794 | 9.496 | 9.496 | 532,005 | -0.24(-2.42%) |
Oct 03, 2005 | 9.638 | 9.805 | 9.633 | 9.732 | 465,444 | +0.13(+1.35%) |
Sep 30, 2005 | 9.694 | 9.704 | 9.501 | 9.602 | 383,560 | -0.09(-0.91%) |
Sep 29, 2005 | 9.546 | 9.690 | 9.435 | 9.690 | 244,693 | +0.14(+1.51%) |
Sep 28, 2005 | 9.546 | 9.558 | 9.473 | 9.546 | 510,456 | +0.03(+0.35%) |
Sep 27, 2005 | 9.496 | 9.646 | 9.420 | 9.512 | 537,272 | +0.03(+0.33%) |
Sep 26, 2005 | 9.450 | 9.506 | 9.429 | 9.481 | 436,234 | +0.06(+0.60%) |
Sep 23, 2005 | 9.425 | 9.462 | 9.377 | 9.425 | 292,578 | -0.01(-0.07%) |
Sep 22, 2005 | 9.377 | 9.477 | 9.352 | 9.431 | 461,134 | -0.04(-0.46%) |
Sep 21, 2005 | 9.696 | 9.696 | 9.473 | 9.475 | 490,344 | -0.22(-2.28%) |
Sep 20, 2005 | 9.742 | 9.786 | 9.669 | 9.696 | 485,077 | -0.03(-0.26%) |
Sep 19, 2005 | 9.767 | 9.794 | 9.713 | 9.721 | 465,923 | -0.05(-0.47%) |
Sep 16, 2005 | 9.725 | 9.767 | 9.648 | 9.767 | 1,125,303 | +0.09(+0.93%) |
Sep 15, 2005 | 9.577 | 9.702 | 9.575 | 9.677 | 481,725 | +0.10(+1.07%) |
Sep 14, 2005 | 9.521 | 9.594 | 9.521 | 9.575 | 459,219 | +0.05(+0.55%) |
Sep 13, 2005 | 9.755 | 9.755 | 9.425 | 9.523 | 999,364 | -0.30(-3.10%) |
Sep 12, 2005 | 9.857 | 9.857 | 9.736 | 9.828 | 449,642 | -0.03(-0.30%) |
Sep 09, 2005 | 9.752 | 9.859 | 9.732 | 9.857 | 278,213 | +0.10(+1.07%) |
Sep 08, 2005 | 9.750 | 9.788 | 9.700 | 9.752 | 403,193 | -0.03(-0.26%) |
Sep 07, 2005 | 9.744 | 9.782 | 9.661 | 9.778 | 421,868 | +0.03(+0.26%) |
Sep 06, 2005 | 9.746 | 9.846 | 9.713 | 9.752 | 462,571 | +0.01(+0.11%) |
Sep 02, 2005 | 9.813 | 9.846 | 9.732 | 9.742 | 200,160 | -0.07(-0.72%) |
Sep 01, 2005 | 9.752 | 9.869 | 9.694 | 9.813 | 443,417 | +0.00(+0.02%) |
Aug 31, 2005 | 9.619 | 9.811 | 9.613 | 9.811 | 365,364 | +0.19(+2.02%) |
Aug 30, 2005 | 9.617 | 9.648 | 9.498 | 9.617 | 412,770 | -0.04(-0.37%) |
Aug 29, 2005 | 9.460 | 9.652 | 9.395 | 9.652 | 424,742 | +0.19(+2.01%) |
Aug 26, 2005 | 9.539 | 9.539 | 9.418 | 9.462 | 365,843 | -0.08(-0.79%) |
Aug 25, 2005 | 9.533 | 9.556 | 9.485 | 9.537 | 263,368 | +0.00(+0.04%) |
Aug 24, 2005 | 9.581 | 9.661 | 9.512 | 9.533 | 309,817 | -0.04(-0.44%) |
Aug 23, 2005 | 9.575 | 9.602 | 9.462 | 9.575 | 275,340 | -0.00(-0.02%) |
Aug 22, 2005 | 9.454 | 9.579 | 9.425 | 9.577 | 343,816 | +0.12(+1.30%) |
Aug 19, 2005 | 9.416 | 9.454 | 9.316 | 9.454 | 284,917 | +0.04(+0.40%) |
Aug 18, 2005 | 9.360 | 9.452 | 9.278 | 9.416 | 370,631 | +0.05(+0.49%) |
Aug 17, 2005 | 9.439 | 9.512 | 9.368 | 9.370 | 420,432 | -0.09(-0.95%) |
Aug 16, 2005 | 9.736 | 9.755 | 9.458 | 9.460 | 474,542 | -0.30(-3.04%) |
Aug 15, 2005 | 9.606 | 9.782 | 9.581 | 9.757 | 450,600 | +0.15(+1.57%) |
Aug 12, 2005 | 9.640 | 9.671 | 9.581 | 9.606 | 372,068 | -0.05(-0.52%) |
Aug 11, 2005 | 9.575 | 9.702 | 9.556 | 9.656 | 547,328 | +0.08(+0.85%) |
Aug 10, 2005 | 9.554 | 9.610 | 9.485 | 9.575 | 843,259 | +0.04(+0.44%) |
Aug 09, 2005 | 9.395 | 9.552 | 9.395 | 9.533 | 613,888 | +0.15(+1.58%) |
Aug 08, 2005 | 9.502 | 9.569 | 9.370 | 9.385 | 546,370 | -0.10(-1.10%) |
Aug 05, 2005 | 9.646 | 9.646 | 9.354 | 9.489 | 564,566 | -0.15(-1.60%) |
Aug 04, 2005 | 9.815 | 9.826 | 9.642 | 9.644 | 352,914 | -0.19(-1.95%) |
Aug 03, 2005 | 9.888 | 9.928 | 9.832 | 9.836 | 373,026 | -0.05(-0.53%) |
Aug 02, 2005 | 9.707 | 9.891 | 9.698 | 9.888 | 678,055 | +0.20(+2.05%) |