Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.376 | 8.623 | 8.259 | 8.419 | 1,269,870 | +0.09(+1.04%) |
Oct 28, 2005 | 8.210 | 8.383 | 8.105 | 8.333 | 732,686 | +0.12(+1.50%) |
Oct 27, 2005 | 8.228 | 8.432 | 8.142 | 8.210 | 1,382,791 | +0.10(+1.29%) |
Oct 26, 2005 | 8.358 | 8.518 | 8.105 | 8.105 | 1,084,590 | -0.24(-2.88%) |
Oct 25, 2005 | 8.358 | 8.598 | 8.346 | 8.346 | 1,045,003 | +0.11(+1.35%) |
Oct 24, 2005 | 8.148 | 8.321 | 8.148 | 8.235 | 649,131 | +0.04(+0.53%) |
Oct 21, 2005 | 7.982 | 8.284 | 7.933 | 8.191 | 1,436,007 | +0.18(+2.23%) |
Oct 20, 2005 | 8.383 | 8.493 | 7.902 | 8.013 | 3,540,939 | -0.46(-5.45%) |
Oct 19, 2005 | 8.537 | 8.537 | 8.284 | 8.475 | 1,591,273 | -0.10(-1.22%) |
Oct 18, 2005 | 8.758 | 8.777 | 8.580 | 8.580 | 862,804 | -0.21(-2.38%) |
Oct 17, 2005 | 8.869 | 8.925 | 8.765 | 8.789 | 1,135,534 | +0.05(+0.56%) |
Oct 14, 2005 | 8.777 | 8.777 | 8.598 | 8.740 | 631,122 | -0.10(-1.12%) |
Oct 13, 2005 | 8.734 | 8.845 | 8.592 | 8.839 | 1,034,944 | +0.06(+0.70%) |
Oct 12, 2005 | 8.888 | 8.987 | 8.709 | 8.777 | 1,533,839 | -0.14(-1.59%) |
Oct 11, 2005 | 8.974 | 9.024 | 8.876 | 8.919 | 768,704 | -0.07(-0.75%) |
Oct 10, 2005 | 9.061 | 9.098 | 8.851 | 8.987 | 543,511 | -0.05(-0.55%) |
Oct 07, 2005 | 8.777 | 9.054 | 8.678 | 9.036 | 1,572,290 | +0.30(+3.46%) |
Oct 06, 2005 | 8.697 | 8.943 | 8.697 | 8.734 | 1,890,934 | +0.08(+0.93%) |
Oct 05, 2005 | 8.950 | 8.968 | 8.648 | 8.654 | 1,121,256 | -0.32(-3.57%) |
Oct 04, 2005 | 9.147 | 9.147 | 8.931 | 8.974 | 826,949 | -0.17(-1.89%) |
Oct 03, 2005 | 9.085 | 9.147 | 8.943 | 9.147 | 845,607 | +0.02(+0.20%) |
Sep 30, 2005 | 9.338 | 9.369 | 9.128 | 9.128 | 1,160,357 | -0.19(-2.05%) |
Sep 29, 2005 | 9.184 | 9.363 | 9.110 | 9.319 | 1,308,322 | +0.12(+1.34%) |
Sep 28, 2005 | 9.061 | 9.215 | 8.968 | 9.196 | 1,311,080 | +0.18(+1.98%) |
Sep 27, 2005 | 9.153 | 9.153 | 8.863 | 9.017 | 2,532,441 | -0.18(-2.01%) |
Sep 26, 2005 | 9.017 | 9.406 | 8.823 | 9.202 | 1,257,216 | +0.02(+0.20%) |
Sep 23, 2005 | 9.084 | 9.227 | 8.808 | 9.184 | 1,148,675 | -0.01(-0.13%) |
Sep 22, 2005 | 9.338 | 9.338 | 9.048 | 9.196 | 1,232,230 | -0.10(-1.06%) |
Sep 21, 2005 | 8.950 | 9.295 | 8.931 | 9.295 | 1,259,649 | +0.41(+4.58%) |
Sep 20, 2005 | 9.141 | 9.141 | 8.814 | 8.888 | 1,381,818 | -0.23(-2.57%) |
Sep 19, 2005 | 9.443 | 9.461 | 9.104 | 9.122 | 2,334,343 | -0.22(-2.37%) |
Sep 16, 2005 | 9.042 | 9.369 | 9.041 | 9.344 | 3,231,381 | +0.39(+4.41%) |
Sep 15, 2005 | 8.937 | 8.999 | 8.826 | 8.950 | 1,191,345 | +0.08(+0.90%) |
Sep 14, 2005 | 8.592 | 8.882 | 8.580 | 8.869 | 1,200,106 | +0.35(+4.12%) |
Sep 13, 2005 | 8.629 | 8.703 | 8.493 | 8.518 | 1,149,649 | -0.15(-1.78%) |
Sep 12, 2005 | 8.611 | 8.672 | 8.475 | 8.672 | 796,285 | +0.10(+1.15%) |
Sep 09, 2005 | 8.580 | 8.678 | 8.543 | 8.574 | 1,071,610 | +0.03(+0.36%) |
Sep 08, 2005 | 8.543 | 8.629 | 8.407 | 8.543 | 1,276,198 | +0.08(+0.95%) |
Sep 07, 2005 | 8.426 | 8.469 | 8.407 | 8.463 | 556,978 | +0.04(+0.44%) |
Sep 06, 2005 | 8.383 | 8.469 | 8.370 | 8.426 | 724,736 | +0.01(+0.07%) |
Sep 02, 2005 | 8.401 | 8.512 | 8.333 | 8.419 | 1,100,165 | +0.00(+0.00%) |
Sep 01, 2005 | 8.136 | 8.450 | 8.136 | 8.419 | 1,839,828 | +0.36(+4.43%) |
Aug 31, 2005 | 7.865 | 8.074 | 7.865 | 8.062 | 1,131,478 | +0.22(+2.83%) |
Aug 30, 2005 | 7.920 | 7.920 | 7.822 | 7.840 | 1,061,389 | -0.12(-1.47%) |
Aug 29, 2005 | 7.957 | 8.044 | 7.920 | 7.957 | 701,535 | +0.07(+0.86%) |
Aug 26, 2005 | 7.957 | 7.988 | 7.883 | 7.889 | 526,314 | -0.03(-0.39%) |
Aug 25, 2005 | 7.945 | 7.994 | 7.920 | 7.920 | 547,081 | +0.00(+0.00%) |
Aug 24, 2005 | 8.111 | 8.179 | 7.914 | 7.920 | 1,295,018 | -0.18(-2.28%) |
Aug 23, 2005 | 8.198 | 8.413 | 8.099 | 8.105 | 765,783 | -0.04(-0.45%) |
Aug 22, 2005 | 8.111 | 8.204 | 8.105 | 8.142 | 889,737 | +0.08(+0.99%) |
Aug 19, 2005 | 8.056 | 8.136 | 8.031 | 8.062 | 493,703 | +0.01(+0.08%) |
Aug 18, 2005 | 8.013 | 8.142 | 7.976 | 8.056 | 767,568 | +0.02(+0.23%) |
Aug 17, 2005 | 8.185 | 8.185 | 8.013 | 8.037 | 1,365,756 | -0.18(-2.25%) |
Aug 16, 2005 | 8.259 | 8.333 | 8.198 | 8.222 | 1,094,000 | -0.08(-0.97%) |
Aug 15, 2005 | 8.352 | 8.358 | 8.241 | 8.302 | 955,445 | -0.09(-1.10%) |
Aug 12, 2005 | 8.413 | 8.438 | 8.272 | 8.395 | 1,310,918 | -0.01(-0.07%) |
Aug 11, 2005 | 8.216 | 8.438 | 8.216 | 8.401 | 1,945,772 | +0.27(+3.34%) |
Aug 10, 2005 | 8.154 | 8.265 | 8.099 | 8.130 | 1,293,233 | +0.05(+0.61%) |
Aug 09, 2005 | 7.970 | 8.087 | 7.920 | 8.081 | 1,584,458 | +0.06(+0.77%) |
Aug 08, 2005 | 8.007 | 8.204 | 7.976 | 8.019 | 1,123,041 | -0.04(-0.54%) |
Aug 05, 2005 | 8.154 | 8.167 | 7.982 | 8.062 | 653,187 | -0.13(-1.58%) |
Aug 04, 2005 | 8.173 | 8.290 | 8.117 | 8.191 | 1,831,391 | +0.02(+0.30%) |
Aug 03, 2005 | 7.797 | 8.198 | 7.643 | 8.167 | 3,179,625 | +0.46(+6.00%) |
Aug 02, 2005 | 7.631 | 7.766 | 7.587 | 7.705 | 767,893 | +0.14(+1.87%) |