Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.264 | 8.386 | 8.258 | 8.352 | 221,271 | +0.10(+1.20%) |
Oct 28, 2005 | 8.071 | 8.267 | 8.043 | 8.253 | 122,593 | +0.22(+2.79%) |
Oct 27, 2005 | 8.165 | 8.190 | 8.029 | 8.029 | 108,182 | -0.21(-2.55%) |
Oct 26, 2005 | 8.290 | 8.386 | 8.219 | 8.239 | 92,477 | -0.09(-1.12%) |
Oct 25, 2005 | 8.326 | 8.366 | 8.148 | 8.332 | 110,773 | -0.03(-0.31%) |
Oct 24, 2005 | 8.321 | 8.358 | 8.273 | 8.358 | 145,028 | +0.08(+0.96%) |
Oct 21, 2005 | 8.159 | 8.417 | 8.159 | 8.278 | 144,336 | +0.12(+1.46%) |
Oct 20, 2005 | 8.329 | 8.383 | 8.074 | 8.159 | 201,346 | -0.21(-2.54%) |
Oct 19, 2005 | 8.173 | 8.372 | 8.032 | 8.372 | 393,678 | +0.15(+1.86%) |
Oct 18, 2005 | 8.366 | 8.409 | 8.171 | 8.219 | 118,183 | -0.13(-1.53%) |
Oct 17, 2005 | 8.358 | 8.437 | 8.171 | 8.346 | 188,540 | +0.02(+0.20%) |
Oct 14, 2005 | 8.193 | 8.338 | 8.074 | 8.329 | 212,246 | +0.20(+2.40%) |
Oct 13, 2005 | 8.278 | 8.301 | 8.040 | 8.134 | 306,274 | -0.16(-1.91%) |
Oct 12, 2005 | 8.372 | 8.454 | 8.216 | 8.292 | 192,983 | -0.06(-0.68%) |
Oct 11, 2005 | 8.431 | 8.604 | 8.349 | 8.349 | 290,299 | -0.08(-1.01%) |
Oct 10, 2005 | 8.471 | 8.573 | 8.360 | 8.434 | 342,236 | +0.04(+0.47%) |
Oct 07, 2005 | 8.307 | 8.469 | 8.287 | 8.394 | 122,016 | +0.09(+1.06%) |
Oct 06, 2005 | 8.377 | 8.587 | 7.933 | 8.307 | 254,876 | -0.11(-1.35%) |
Oct 05, 2005 | 8.669 | 8.712 | 8.420 | 8.420 | 156,900 | -0.20(-2.27%) |
Oct 04, 2005 | 8.788 | 8.865 | 8.615 | 8.615 | 92,663 | -0.10(-1.17%) |
Oct 03, 2005 | 8.797 | 8.867 | 8.683 | 8.717 | 117,027 | -0.03(-0.32%) |
Sep 30, 2005 | 8.780 | 8.799 | 8.678 | 8.746 | 102,118 | +0.01(+0.16%) |
Sep 29, 2005 | 8.610 | 8.814 | 8.508 | 8.731 | 166,108 | +0.12(+1.35%) |
Sep 28, 2005 | 8.782 | 8.811 | 8.516 | 8.615 | 233,086 | -0.17(-1.90%) |
Sep 27, 2005 | 8.822 | 8.839 | 8.649 | 8.782 | 136,681 | -0.03(-0.29%) |
Sep 26, 2005 | 8.723 | 8.811 | 8.712 | 8.808 | 167,800 | +0.08(+0.97%) |
Sep 23, 2005 | 8.723 | 8.731 | 8.494 | 8.723 | 134,937 | +0.14(+1.68%) |
Sep 22, 2005 | 8.579 | 8.621 | 8.372 | 8.579 | 128,447 | +0.17(+2.02%) |
Sep 21, 2005 | 8.513 | 8.581 | 8.394 | 8.409 | 282,679 | -0.15(-1.75%) |
Sep 20, 2005 | 8.737 | 8.853 | 8.502 | 8.559 | 218,115 | -0.16(-1.85%) |
Sep 19, 2005 | 8.859 | 8.859 | 8.649 | 8.720 | 153,617 | -0.17(-1.88%) |
Sep 16, 2005 | 8.675 | 8.896 | 8.598 | 8.887 | 530,139 | +0.26(+3.06%) |
Sep 15, 2005 | 8.658 | 8.695 | 8.553 | 8.624 | 140,354 | +0.01(+0.10%) |
Sep 14, 2005 | 8.712 | 8.712 | 8.530 | 8.615 | 229,904 | -0.05(-0.62%) |
Sep 13, 2005 | 8.782 | 8.828 | 8.502 | 8.669 | 276,711 | -0.15(-1.70%) |
Sep 12, 2005 | 8.678 | 8.870 | 8.678 | 8.819 | 179,975 | +0.07(+0.78%) |
Sep 09, 2005 | 8.712 | 8.782 | 8.664 | 8.751 | 127,243 | +0.07(+0.75%) |
Sep 08, 2005 | 8.649 | 8.709 | 8.598 | 8.686 | 310,945 | -0.04(-0.45%) |
Sep 07, 2005 | 8.638 | 8.782 | 8.513 | 8.726 | 314,922 | +0.07(+0.82%) |
Sep 06, 2005 | 8.471 | 8.664 | 8.403 | 8.655 | 290,656 | +0.22(+2.65%) |
Sep 02, 2005 | 8.499 | 8.499 | 8.394 | 8.431 | 115,625 | -0.08(-0.96%) |
Sep 01, 2005 | 8.445 | 8.545 | 8.414 | 8.513 | 208,613 | +0.08(+0.91%) |
Aug 31, 2005 | 8.309 | 8.437 | 8.216 | 8.437 | 264,847 | +0.14(+1.64%) |
Aug 30, 2005 | 8.386 | 8.386 | 8.216 | 8.301 | 133,867 | -0.12(-1.48%) |
Aug 29, 2005 | 8.258 | 8.426 | 8.210 | 8.426 | 136,596 | +0.11(+1.33%) |
Aug 26, 2005 | 8.423 | 8.423 | 8.315 | 8.315 | 519,855 | -0.11(-1.28%) |
Aug 25, 2005 | 8.369 | 8.482 | 8.358 | 8.423 | 150,967 | +0.01(+0.10%) |
Aug 24, 2005 | 8.397 | 8.448 | 8.341 | 8.414 | 387,581 | +0.01(+0.17%) |
Aug 23, 2005 | 8.400 | 8.471 | 8.372 | 8.400 | 149,200 | -0.02(-0.27%) |
Aug 22, 2005 | 8.457 | 8.457 | 8.375 | 8.423 | 158,161 | +0.05(+0.61%) |
Aug 19, 2005 | 8.358 | 8.411 | 8.358 | 8.372 | 166,639 | +0.01(+0.10%) |
Aug 18, 2005 | 8.315 | 8.372 | 8.275 | 8.363 | 255,989 | +0.00(+0.00%) |
Aug 17, 2005 | 8.338 | 8.460 | 8.329 | 8.363 | 303,476 | +0.01(+0.07%) |
Aug 16, 2005 | 8.386 | 8.434 | 8.332 | 8.358 | 393,805 | -0.08(-0.97%) |
Aug 15, 2005 | 8.358 | 8.474 | 8.329 | 8.440 | 187,557 | +0.08(+0.98%) |
Aug 12, 2005 | 8.386 | 8.411 | 8.338 | 8.358 | 170,957 | -0.08(-0.94%) |
Aug 11, 2005 | 8.355 | 8.485 | 8.290 | 8.437 | 167,920 | +0.07(+0.81%) |
Aug 10, 2005 | 8.216 | 8.406 | 8.216 | 8.369 | 548,077 | +0.12(+1.48%) |
Aug 09, 2005 | 8.256 | 8.338 | 8.230 | 8.247 | 143,891 | +0.03(+0.31%) |
Aug 08, 2005 | 8.284 | 8.315 | 8.210 | 8.222 | 253,907 | -0.01(-0.14%) |
Aug 05, 2005 | 8.236 | 8.273 | 8.202 | 8.233 | 211,853 | -0.02(-0.27%) |
Aug 04, 2005 | 8.335 | 8.335 | 8.216 | 8.256 | 143,301 | +0.01(+0.07%) |
Aug 03, 2005 | 8.457 | 8.471 | 8.247 | 8.250 | 126,045 | -0.21(-2.51%) |
Aug 02, 2005 | 8.216 | 8.468 | 8.216 | 8.462 | 234,175 | +0.22(+2.72%) |