Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.380 | 9.481 | 9.332 | 9.344 | 8,115 | -0.03(-0.30%) |
Oct 28, 2005 | 9.380 | 9.513 | 9.320 | 9.372 | 10,509 | -0.12(-1.23%) |
Oct 27, 2005 | 9.356 | 9.489 | 9.287 | 9.489 | 9,171 | +0.15(+1.59%) |
Oct 26, 2005 | 9.436 | 9.440 | 9.279 | 9.340 | 4,175 | -0.04(-0.43%) |
Oct 25, 2005 | 9.356 | 9.517 | 9.287 | 9.380 | 17,006 | +0.00(+0.00%) |
Oct 24, 2005 | 9.521 | 9.521 | 9.352 | 9.380 | 3,439 | +0.06(+0.60%) |
Oct 21, 2005 | 9.328 | 9.328 | 9.324 | 9.324 | 573 | +0.02(+0.26%) |
Oct 20, 2005 | 9.372 | 9.473 | 9.231 | 9.299 | 11,464 | -0.12(-1.32%) |
Oct 19, 2005 | 9.424 | 9.424 | 9.424 | 9.424 | 573 | +0.27(+2.90%) |
Oct 18, 2005 | 9.159 | 9.404 | 9.159 | 9.159 | 6,422 | -0.05(-0.52%) |
Oct 17, 2005 | 9.247 | 9.416 | 9.187 | 9.207 | 4,706 | -0.14(-1.51%) |
Oct 14, 2005 | 9.416 | 9.416 | 9.348 | 9.348 | 382 | +0.15(+1.66%) |
Oct 13, 2005 | 9.078 | 9.324 | 9.062 | 9.195 | 8,617 | +0.04(+0.48%) |
Oct 12, 2005 | 9.424 | 9.424 | 9.006 | 9.150 | 19,442 | -0.45(-4.70%) |
Oct 11, 2005 | 9.372 | 9.601 | 9.283 | 9.601 | 3,796 | +0.16(+1.71%) |
Oct 10, 2005 | 9.311 | 9.561 | 9.283 | 9.440 | 22,604 | -0.02(-0.21%) |
Oct 07, 2005 | 9.364 | 9.577 | 9.307 | 9.460 | 5,923 | +0.18(+1.95%) |
Oct 06, 2005 | 9.360 | 9.509 | 9.279 | 9.279 | 14,522 | -0.10(-1.04%) |
Oct 05, 2005 | 9.380 | 9.565 | 9.279 | 9.377 | 10,897 | -0.26(-2.70%) |
Oct 04, 2005 | 9.360 | 9.638 | 9.195 | 9.638 | 2,292 | +0.10(+1.06%) |
Oct 03, 2005 | 9.628 | 9.642 | 9.444 | 9.537 | 13,043 | -0.12(-1.21%) |
Sep 30, 2005 | 9.159 | 9.654 | 8.816 | 9.654 | 8,032 | +0.64(+7.10%) |
Sep 29, 2005 | 8.744 | 9.014 | 8.744 | 9.014 | 11,036 | +0.14(+1.59%) |
Sep 28, 2005 | 8.889 | 8.901 | 8.679 | 8.873 | 8,216 | -0.02(-0.23%) |
Sep 27, 2005 | 8.957 | 8.961 | 8.893 | 8.893 | 1,719 | -0.06(-0.72%) |
Sep 26, 2005 | 8.961 | 8.961 | 8.957 | 8.957 | 794 | -0.10(-1.16%) |
Sep 23, 2005 | 9.062 | 9.364 | 8.957 | 9.062 | 5,472 | -0.30(-3.22%) |
Sep 22, 2005 | 9.179 | 9.364 | 9.179 | 9.364 | 6,437 | +0.31(+3.38%) |
Sep 21, 2005 | 9.183 | 9.183 | 9.058 | 9.058 | 812 | -0.31(-3.27%) |
Sep 20, 2005 | 9.493 | 9.493 | 9.259 | 9.364 | 6,156 | -0.23(-2.35%) |
Sep 19, 2005 | 9.782 | 9.782 | 9.581 | 9.589 | 8,044 | -0.07(-0.75%) |
Sep 16, 2005 | 9.493 | 9.670 | 9.493 | 9.662 | 4,853 | -0.08(-0.85%) |
Sep 15, 2005 | 9.762 | 9.762 | 9.440 | 9.744 | 13,618 | +0.08(+0.85%) |
Sep 14, 2005 | 9.561 | 9.762 | 9.561 | 9.662 | 4,012 | +0.10(+1.05%) |
Sep 13, 2005 | 9.601 | 10.06 | 9.537 | 9.561 | 21,114 | -0.20(-2.06%) |
Sep 12, 2005 | 9.408 | 9.762 | 9.408 | 9.762 | 3,821 | +0.17(+1.80%) |
Sep 09, 2005 | 9.259 | 9.630 | 9.259 | 9.589 | 10,578 | +0.23(+2.45%) |
Sep 08, 2005 | 9.352 | 9.561 | 9.259 | 9.360 | 13,773 | -0.19(-2.02%) |
Sep 07, 2005 | 9.553 | 9.553 | 9.553 | 9.553 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 9.477 | 9.557 | 9.311 | 9.553 | 9,362 | +0.08(+0.80%) |
Sep 02, 2005 | 9.380 | 9.525 | 9.311 | 9.477 | 18,567 | +0.17(+1.86%) |
Sep 01, 2005 | 9.344 | 9.609 | 9.279 | 9.303 | 15,681 | -0.06(-0.69%) |
Aug 31, 2005 | 9.360 | 9.533 | 9.291 | 9.368 | 7,547 | -0.04(-0.43%) |
Aug 30, 2005 | 9.597 | 9.597 | 9.324 | 9.408 | 1,805 | +0.17(+1.83%) |
Aug 29, 2005 | 9.183 | 9.521 | 9.138 | 9.239 | 11,841 | -0.17(-1.76%) |
Aug 26, 2005 | 9.171 | 9.448 | 9.118 | 9.404 | 9,399 | +0.25(+2.68%) |
Aug 25, 2005 | 9.368 | 9.368 | 9.159 | 9.159 | 4,775 | -0.03(-0.31%) |
Aug 24, 2005 | 9.477 | 9.537 | 9.138 | 9.187 | 26,177 | -0.24(-2.56%) |
Aug 23, 2005 | 9.191 | 9.529 | 9.058 | 9.428 | 39,910 | +0.30(+3.26%) |
Aug 22, 2005 | 8.816 | 9.130 | 8.563 | 9.130 | 34,069 | +0.43(+5.00%) |
Aug 19, 2005 | 8.792 | 8.796 | 8.526 | 8.696 | 3,105 | -0.06(-0.74%) |
Aug 18, 2005 | 8.627 | 8.796 | 8.454 | 8.760 | 12,039 | +0.31(+3.62%) |
Aug 17, 2005 | 8.655 | 8.655 | 8.454 | 8.454 | 44,638 | -0.30(-3.45%) |
Aug 16, 2005 | 8.756 | 8.756 | 8.756 | 8.756 | 577 | +0.12(+1.35%) |
Aug 15, 2005 | 8.756 | 8.756 | 8.639 | 8.639 | 1,115 | -0.12(-1.33%) |
Aug 12, 2005 | 8.752 | 8.756 | 8.752 | 8.756 | 2,484 | +0.10(+1.21%) |
Aug 11, 2005 | 8.539 | 8.651 | 8.498 | 8.651 | 4,635 | +0.11(+1.32%) |
Aug 10, 2005 | 8.535 | 8.756 | 8.535 | 8.539 | 48,056 | +0.00(+0.05%) |
Aug 09, 2005 | 8.535 | 8.535 | 8.535 | 8.535 | 5,159 | +0.00(+0.00%) |
Aug 08, 2005 | 8.373 | 8.535 | 8.373 | 8.535 | 6,047 | +0.08(+0.95%) |
Aug 05, 2005 | 8.454 | 8.454 | 8.454 | 8.454 | 582 | +0.00(+0.00%) |
Aug 04, 2005 | 8.555 | 8.555 | 8.454 | 8.454 | 5,827 | -0.08(-0.94%) |
Aug 03, 2005 | 8.534 | 8.535 | 8.534 | 8.535 | 791 | -0.02(-0.24%) |
Aug 02, 2005 | 8.555 | 8.555 | 8.555 | 8.555 | 573 | +0.08(+0.95%) |