Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.280 | 8.740 | 8.250 | 8.630 | 172,165 | +0.41(+4.99%) |
Oct 28, 2005 | 8.180 | 8.400 | 8.041 | 8.220 | 110,818 | +0.15(+1.86%) |
Oct 27, 2005 | 8.020 | 8.130 | 7.810 | 8.070 | 106,284 | -0.04(-0.43%) |
Oct 26, 2005 | 8.200 | 8.280 | 8.040 | 8.105 | 68,158 | -0.12(-1.52%) |
Oct 25, 2005 | 8.450 | 8.500 | 8.140 | 8.230 | 92,639 | -0.27(-3.18%) |
Oct 24, 2005 | 8.530 | 8.550 | 8.390 | 8.500 | 252,739 | +0.00(+0.00%) |
Oct 21, 2005 | 8.500 | 8.550 | 8.440 | 8.500 | 66,142 | +0.00(+0.00%) |
Oct 20, 2005 | 8.650 | 8.660 | 8.340 | 8.500 | 84,118 | -0.12(-1.39%) |
Oct 19, 2005 | 8.760 | 8.770 | 8.350 | 8.620 | 129,695 | -0.17(-1.93%) |
Oct 18, 2005 | 9.270 | 9.270 | 8.760 | 8.790 | 107,139 | -0.46(-4.97%) |
Oct 17, 2005 | 9.130 | 9.330 | 9.020 | 9.250 | 42,631 | +0.13(+1.43%) |
Oct 14, 2005 | 9.060 | 9.200 | 8.960 | 9.120 | 32,903 | +0.00(+0.00%) |
Oct 13, 2005 | 9.050 | 9.190 | 8.810 | 9.120 | 73,187 | +0.07(+0.77%) |
Oct 12, 2005 | 9.400 | 9.520 | 9.020 | 9.050 | 111,832 | -0.35(-3.72%) |
Oct 11, 2005 | 9.440 | 9.600 | 9.400 | 9.400 | 45,876 | -0.05(-0.53%) |
Oct 10, 2005 | 9.600 | 9.600 | 9.450 | 9.450 | 37,511 | -0.09(-0.94%) |
Oct 07, 2005 | 9.680 | 9.680 | 9.500 | 9.540 | 32,864 | -0.04(-0.42%) |
Oct 06, 2005 | 9.620 | 9.710 | 9.440 | 9.580 | 65,156 | -0.11(-1.14%) |
Oct 05, 2005 | 9.800 | 10.04 | 9.600 | 9.690 | 76,296 | -0.07(-0.72%) |
Oct 04, 2005 | 10.04 | 10.15 | 9.760 | 9.760 | 77,767 | -0.19(-1.91%) |
Oct 03, 2005 | 10.00 | 10.15 | 9.900 | 9.950 | 87,479 | -0.12(-1.19%) |
Sep 30, 2005 | 9.960 | 10.23 | 9.840 | 10.07 | 141,941 | +0.04(+0.40%) |
Sep 29, 2005 | 9.900 | 10.13 | 9.890 | 10.03 | 57,612 | +0.03(+0.30%) |
Sep 28, 2005 | 10.33 | 10.41 | 9.960 | 10.00 | 43,770 | -0.38(-3.66%) |
Sep 27, 2005 | 9.980 | 10.63 | 9.980 | 10.38 | 65,317 | +0.26(+2.57%) |
Sep 26, 2005 | 10.11 | 10.14 | 10.00 | 10.12 | 35,007 | +0.03(+0.30%) |
Sep 23, 2005 | 10.09 | 10.14 | 9.920 | 10.09 | 38,546 | +0.11(+1.10%) |
Sep 22, 2005 | 9.980 | 10.16 | 9.950 | 9.980 | 48,502 | -0.07(-0.70%) |
Sep 21, 2005 | 10.44 | 10.44 | 9.860 | 10.05 | 103,646 | -0.29(-2.80%) |
Sep 20, 2005 | 10.48 | 10.70 | 10.30 | 10.34 | 43,920 | -0.03(-0.29%) |
Sep 19, 2005 | 10.64 | 10.80 | 10.31 | 10.37 | 77,924 | -0.35(-3.26%) |
Sep 16, 2005 | 10.52 | 10.74 | 10.46 | 10.72 | 166,444 | +0.25(+2.39%) |
Sep 15, 2005 | 10.56 | 10.69 | 10.39 | 10.47 | 83,208 | -0.09(-0.85%) |
Sep 14, 2005 | 10.56 | 10.78 | 10.48 | 10.56 | 97,900 | -0.01(-0.09%) |
Sep 13, 2005 | 10.61 | 10.65 | 10.43 | 10.57 | 91,700 | +0.00(+0.00%) |
Sep 12, 2005 | 10.41 | 10.60 | 10.22 | 10.57 | 76,512 | +0.21(+2.03%) |
Sep 09, 2005 | 10.20 | 10.47 | 10.13 | 10.36 | 27,337 | +0.07(+0.68%) |
Sep 08, 2005 | 10.33 | 10.45 | 10.18 | 10.29 | 54,017 | -0.16(-1.53%) |
Sep 07, 2005 | 10.26 | 10.54 | 10.10 | 10.45 | 74,228 | +0.29(+2.85%) |
Sep 06, 2005 | 9.880 | 10.29 | 9.880 | 10.16 | 69,335 | +0.23(+2.32%) |
Sep 02, 2005 | 9.730 | 10.00 | 9.720 | 9.930 | 38,322 | +0.16(+1.64%) |
Sep 01, 2005 | 9.940 | 9.940 | 9.670 | 9.770 | 67,738 | -0.25(-2.50%) |
Aug 31, 2005 | 9.480 | 10.03 | 9.310 | 10.02 | 83,962 | +0.47(+4.92%) |
Aug 30, 2005 | 9.140 | 9.610 | 9.140 | 9.550 | 46,161 | +0.25(+2.69%) |
Aug 29, 2005 | 9.280 | 9.380 | 9.140 | 9.300 | 63,106 | +0.02(+0.22%) |
Aug 26, 2005 | 9.440 | 9.510 | 9.280 | 9.280 | 39,573 | -0.17(-1.80%) |
Aug 25, 2005 | 9.400 | 9.690 | 9.330 | 9.450 | 59,295 | +0.06(+0.64%) |
Aug 24, 2005 | 9.370 | 9.580 | 9.320 | 9.390 | 62,922 | -0.02(-0.21%) |
Aug 23, 2005 | 9.550 | 9.590 | 9.310 | 9.410 | 63,168 | -0.15(-1.57%) |
Aug 22, 2005 | 9.400 | 9.570 | 9.280 | 9.560 | 60,060 | +0.11(+1.16%) |
Aug 19, 2005 | 9.550 | 9.600 | 9.390 | 9.450 | 88,328 | -0.15(-1.56%) |
Aug 18, 2005 | 9.580 | 9.710 | 9.500 | 9.600 | 76,712 | -0.10(-1.03%) |
Aug 17, 2005 | 9.650 | 9.810 | 9.600 | 9.700 | 64,411 | +0.04(+0.41%) |
Aug 16, 2005 | 9.860 | 9.940 | 9.650 | 9.660 | 92,817 | -0.25(-2.52%) |
Aug 15, 2005 | 9.900 | 10.15 | 9.810 | 9.910 | 145,710 | -0.04(-0.40%) |
Aug 12, 2005 | 10.08 | 10.08 | 9.800 | 9.950 | 173,440 | -0.20(-1.97%) |
Aug 11, 2005 | 9.960 | 10.15 | 9.710 | 10.15 | 144,707 | +0.09(+0.89%) |
Aug 10, 2005 | 10.00 | 10.17 | 9.951 | 10.06 | 137,455 | +0.05(+0.50%) |
Aug 09, 2005 | 9.950 | 10.10 | 9.940 | 10.01 | 129,663 | +0.01(+0.10%) |
Aug 08, 2005 | 10.39 | 10.39 | 9.910 | 10.00 | 253,824 | -0.39(-3.75%) |
Aug 05, 2005 | 10.28 | 10.43 | 9.950 | 10.39 | 119,847 | +0.10(+0.97%) |
Aug 04, 2005 | 10.97 | 10.97 | 9.980 | 10.29 | 179,857 | -0.56(-5.16%) |
Aug 03, 2005 | 10.29 | 10.93 | 10.20 | 10.85 | 201,989 | +0.63(+6.16%) |
Aug 02, 2005 | 9.900 | 10.44 | 9.730 | 10.22 | 269,474 | +0.35(+3.55%) |