Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.450 | 9.150 | 8.300 | 9.150 | 16,000 | +0.79(+9.45%) |
Oct 28, 2005 | 8.360 | 8.400 | 8.300 | 8.360 | 2,000 | -0.09(-1.07%) |
Oct 27, 2005 | 8.500 | 8.500 | 8.450 | 8.450 | 3,400 | -0.07(-0.82%) |
Oct 26, 2005 | 8.700 | 8.700 | 8.520 | 8.520 | 11,900 | -0.23(-2.63%) |
Oct 25, 2005 | 8.760 | 8.760 | 8.660 | 8.750 | 7,800 | +0.00(+0.00%) |
Oct 24, 2005 | 8.820 | 8.840 | 8.750 | 8.750 | 17,000 | -0.10(-1.13%) |
Oct 21, 2005 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 8.900 | 8.900 | 8.820 | 8.850 | 3,900 | +0.04(+0.45%) |
Oct 19, 2005 | 8.770 | 8.880 | 8.770 | 8.810 | 2,200 | -0.06(-0.68%) |
Oct 18, 2005 | 8.810 | 8.910 | 8.810 | 8.870 | 1,700 | -0.13(-1.44%) |
Oct 17, 2005 | 9.200 | 9.200 | 8.850 | 9.000 | 6,600 | -0.28(-3.02%) |
Oct 14, 2005 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 8.850 | 9.300 | 8.750 | 9.280 | 14,300 | +0.48(+5.45%) |
Oct 12, 2005 | 9.050 | 9.120 | 8.800 | 8.800 | 16,700 | -0.35(-3.83%) |
Oct 11, 2005 | 9.100 | 9.150 | 8.920 | 9.150 | 17,800 | -0.05(-0.54%) |
Oct 10, 2005 | 9.350 | 9.350 | 9.150 | 9.200 | 4,700 | -0.25(-2.65%) |
Oct 07, 2005 | 9.330 | 9.620 | 9.300 | 9.450 | 17,900 | +0.02(+0.21%) |
Oct 06, 2005 | 9.650 | 9.680 | 9.350 | 9.430 | 13,200 | -0.13(-1.36%) |
Oct 05, 2005 | 9.550 | 9.600 | 9.470 | 9.560 | 21,500 | +0.05(+0.53%) |
Oct 04, 2005 | 9.550 | 9.550 | 9.500 | 9.510 | 4,200 | -0.09(-0.94%) |
Oct 03, 2005 | 9.650 | 9.650 | 9.600 | 9.600 | 700 | -0.11(-1.13%) |
Sep 30, 2005 | 9.650 | 9.710 | 9.600 | 9.710 | 13,400 | +0.11(+1.15%) |
Sep 29, 2005 | 9.600 | 9.620 | 9.510 | 9.600 | 1,600 | -0.04(-0.41%) |
Sep 28, 2005 | 9.560 | 9.640 | 9.560 | 9.640 | 800 | +0.04(+0.42%) |
Sep 27, 2005 | 9.580 | 9.600 | 9.510 | 9.600 | 5,900 | -0.03(-0.31%) |
Sep 26, 2005 | 9.350 | 9.640 | 9.350 | 9.630 | 7,700 | +0.23(+2.45%) |
Sep 23, 2005 | 9.450 | 9.450 | 9.400 | 9.400 | 700 | +0.01(+0.11%) |
Sep 22, 2005 | 9.450 | 9.450 | 9.390 | 9.390 | 1,900 | -0.06(-0.63%) |
Sep 21, 2005 | 9.600 | 9.600 | 9.450 | 9.450 | 3,000 | -0.20(-2.07%) |
Sep 20, 2005 | 9.620 | 9.650 | 9.490 | 9.650 | 3,600 | -0.02(-0.21%) |
Sep 19, 2005 | 9.700 | 9.790 | 9.670 | 9.670 | 600 | -0.03(-0.31%) |
Sep 16, 2005 | 9.910 | 10.00 | 9.700 | 9.700 | 8,100 | -0.30(-3.00%) |
Sep 15, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | -0.10(-0.99%) |
Sep 14, 2005 | 9.700 | 10.10 | 9.700 | 10.10 | 4,300 | +0.41(+4.23%) |
Sep 13, 2005 | 9.680 | 9.690 | 9.680 | 9.690 | 1,400 | -0.11(-1.12%) |
Sep 12, 2005 | 9.950 | 9.960 | 9.800 | 9.800 | 2,000 | -0.20(-2.00%) |
Sep 09, 2005 | 10.01 | 10.01 | 10.00 | 10.00 | 1,400 | -0.10(-0.99%) |
Sep 08, 2005 | 10.25 | 10.35 | 10.10 | 10.10 | 11,400 | -0.05(-0.49%) |
Sep 07, 2005 | 10.30 | 10.30 | 10.01 | 10.15 | 5,600 | +0.00(+0.00%) |
Sep 06, 2005 | 9.750 | 10.25 | 9.750 | 10.15 | 19,000 | +0.20(+2.01%) |
Sep 02, 2005 | 9.800 | 9.950 | 9.640 | 9.950 | 4,600 | +0.05(+0.51%) |
Sep 01, 2005 | 9.950 | 9.950 | 9.750 | 9.900 | 9,900 | +0.20(+2.06%) |
Aug 31, 2005 | 9.800 | 9.800 | 9.500 | 9.700 | 11,100 | -0.25(-2.51%) |
Aug 30, 2005 | 10.05 | 10.05 | 9.950 | 9.950 | 3,000 | -0.20(-1.97%) |
Aug 29, 2005 | 10.06 | 10.15 | 9.750 | 10.15 | 6,100 | +0.09(+0.89%) |
Aug 26, 2005 | 9.850 | 10.49 | 9.850 | 10.06 | 17,600 | +0.16(+1.62%) |
Aug 25, 2005 | 9.950 | 9.950 | 9.700 | 9.900 | 3,500 | -0.09(-0.90%) |
Aug 24, 2005 | 9.300 | 11.00 | 9.300 | 9.990 | 24,300 | +0.55(+5.83%) |
Aug 23, 2005 | 9.300 | 9.440 | 9.220 | 9.440 | 3,700 | +0.14(+1.51%) |
Aug 22, 2005 | 9.020 | 9.300 | 9.010 | 9.300 | 6,500 | +0.18(+1.97%) |
Aug 19, 2005 | 9.150 | 9.200 | 9.110 | 9.120 | 6,700 | +0.12(+1.33%) |
Aug 18, 2005 | 9.150 | 9.150 | 8.520 | 9.000 | 42,000 | -0.02(-0.22%) |
Aug 17, 2005 | 9.000 | 9.300 | 9.000 | 9.020 | 13,900 | +0.02(+0.22%) |
Aug 16, 2005 | 9.400 | 9.400 | 9.000 | 9.000 | 50,900 | -0.55(-5.76%) |
Aug 15, 2005 | 9.600 | 9.650 | 9.020 | 9.550 | 37,600 | -0.07(-0.73%) |
Aug 12, 2005 | 10.43 | 10.60 | 9.570 | 9.620 | 33,400 | -0.78(-7.50%) |
Aug 11, 2005 | 12.50 | 12.50 | 9.900 | 10.40 | 341,300 | -2.30(-18.11%) |
Aug 10, 2005 | 12.35 | 12.70 | 12.30 | 12.70 | 11,000 | +0.40(+3.25%) |
Aug 09, 2005 | 12.10 | 12.40 | 12.07 | 12.30 | 82,200 | +0.30(+2.50%) |
Aug 08, 2005 | 11.73 | 12.45 | 11.73 | 12.00 | 61,000 | +0.32(+2.74%) |
Aug 05, 2005 | 11.55 | 11.75 | 11.40 | 11.68 | 9,700 | +0.03(+0.26%) |
Aug 04, 2005 | 11.65 | 11.70 | 11.60 | 11.65 | 6,400 | -0.05(-0.43%) |
Aug 03, 2005 | 11.87 | 11.87 | 11.55 | 11.70 | 5,500 | -0.12(-1.02%) |
Aug 02, 2005 | 11.50 | 11.97 | 11.50 | 11.82 | 11,200 | +0.42(+3.68%) |