Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.915 | 9.082 | 8.903 | 9.011 | 714,131 | +0.11(+1.20%) |
Oct 28, 2005 | 8.706 | 8.980 | 8.704 | 8.905 | 751,969 | +0.19(+2.23%) |
Oct 27, 2005 | 8.790 | 8.832 | 8.654 | 8.711 | 599,180 | -0.09(-1.02%) |
Oct 26, 2005 | 8.863 | 8.944 | 8.759 | 8.800 | 477,045 | -0.06(-0.71%) |
Oct 25, 2005 | 8.832 | 8.886 | 8.723 | 8.863 | 701,199 | -0.00(-0.02%) |
Oct 24, 2005 | 8.715 | 8.884 | 8.715 | 8.865 | 517,757 | +0.17(+1.97%) |
Oct 21, 2005 | 8.706 | 8.821 | 8.656 | 8.694 | 519,194 | -0.01(-0.12%) |
Oct 20, 2005 | 8.800 | 8.821 | 8.610 | 8.704 | 853,509 | -0.10(-1.09%) |
Oct 19, 2005 | 8.673 | 8.836 | 8.494 | 8.800 | 1,213,209 | +0.13(+1.47%) |
Oct 18, 2005 | 8.848 | 8.871 | 8.673 | 8.673 | 690,183 | -0.18(-1.98%) |
Oct 17, 2005 | 8.838 | 8.873 | 8.719 | 8.848 | 509,136 | -0.01(-0.12%) |
Oct 14, 2005 | 8.846 | 8.873 | 8.702 | 8.859 | 418,133 | +0.05(+0.62%) |
Oct 13, 2005 | 8.946 | 8.951 | 8.644 | 8.804 | 894,700 | -0.08(-0.85%) |
Oct 12, 2005 | 9.055 | 9.130 | 8.825 | 8.880 | 1,050,362 | -0.18(-1.94%) |
Oct 11, 2005 | 9.097 | 9.203 | 9.053 | 9.055 | 1,011,566 | -0.03(-0.32%) |
Oct 10, 2005 | 9.176 | 9.212 | 9.042 | 9.084 | 504,825 | -0.10(-1.11%) |
Oct 07, 2005 | 9.103 | 9.268 | 9.103 | 9.187 | 386,522 | +0.14(+1.50%) |
Oct 06, 2005 | 9.109 | 9.262 | 8.930 | 9.051 | 819,024 | -0.07(-0.76%) |
Oct 05, 2005 | 9.493 | 9.514 | 9.118 | 9.120 | 988,097 | -0.37(-3.94%) |
Oct 04, 2005 | 9.736 | 9.792 | 9.493 | 9.493 | 532,126 | -0.24(-2.42%) |
Oct 03, 2005 | 9.635 | 9.802 | 9.631 | 9.729 | 465,550 | +0.13(+1.35%) |
Sep 30, 2005 | 9.692 | 9.702 | 9.499 | 9.600 | 383,648 | -0.09(-0.91%) |
Sep 29, 2005 | 9.544 | 9.688 | 9.433 | 9.688 | 244,749 | +0.14(+1.51%) |
Sep 28, 2005 | 9.544 | 9.556 | 9.470 | 9.544 | 510,573 | +0.03(+0.35%) |
Sep 27, 2005 | 9.493 | 9.644 | 9.418 | 9.510 | 537,394 | +0.03(+0.33%) |
Sep 26, 2005 | 9.448 | 9.504 | 9.427 | 9.479 | 436,334 | +0.06(+0.60%) |
Sep 23, 2005 | 9.422 | 9.460 | 9.374 | 9.422 | 292,645 | -0.01(-0.07%) |
Sep 22, 2005 | 9.374 | 9.475 | 9.349 | 9.429 | 461,240 | -0.04(-0.46%) |
Sep 21, 2005 | 9.694 | 9.694 | 9.470 | 9.473 | 490,456 | -0.22(-2.28%) |
Sep 20, 2005 | 9.740 | 9.784 | 9.667 | 9.694 | 485,188 | -0.03(-0.26%) |
Sep 19, 2005 | 9.765 | 9.792 | 9.711 | 9.719 | 466,029 | -0.05(-0.47%) |
Sep 16, 2005 | 9.723 | 9.765 | 9.646 | 9.765 | 1,125,559 | +0.09(+0.93%) |
Sep 15, 2005 | 9.575 | 9.700 | 9.573 | 9.675 | 481,835 | +0.10(+1.07%) |
Sep 14, 2005 | 9.519 | 9.592 | 9.519 | 9.573 | 459,324 | +0.05(+0.55%) |
Sep 13, 2005 | 9.752 | 9.752 | 9.422 | 9.521 | 999,592 | -0.30(-3.10%) |
Sep 12, 2005 | 9.855 | 9.855 | 9.734 | 9.825 | 449,744 | -0.03(-0.30%) |
Sep 09, 2005 | 9.750 | 9.857 | 9.729 | 9.855 | 278,276 | +0.10(+1.07%) |
Sep 08, 2005 | 9.748 | 9.786 | 9.698 | 9.750 | 403,285 | -0.03(-0.26%) |
Sep 07, 2005 | 9.742 | 9.779 | 9.658 | 9.775 | 421,965 | +0.03(+0.26%) |
Sep 06, 2005 | 9.744 | 9.844 | 9.711 | 9.750 | 462,676 | +0.01(+0.11%) |
Sep 02, 2005 | 9.811 | 9.844 | 9.729 | 9.740 | 200,205 | -0.07(-0.72%) |
Sep 01, 2005 | 9.750 | 9.867 | 9.692 | 9.811 | 443,518 | +0.00(+0.02%) |
Aug 31, 2005 | 9.617 | 9.809 | 9.610 | 9.809 | 365,447 | +0.19(+2.02%) |
Aug 30, 2005 | 9.615 | 9.646 | 9.496 | 9.615 | 412,864 | -0.04(-0.37%) |
Aug 29, 2005 | 9.458 | 9.650 | 9.393 | 9.650 | 424,838 | +0.19(+2.01%) |
Aug 26, 2005 | 9.537 | 9.537 | 9.416 | 9.460 | 365,926 | -0.08(-0.79%) |
Aug 25, 2005 | 9.531 | 9.554 | 9.483 | 9.535 | 263,428 | +0.00(+0.04%) |
Aug 24, 2005 | 9.579 | 9.658 | 9.510 | 9.531 | 309,888 | -0.04(-0.44%) |
Aug 23, 2005 | 9.573 | 9.600 | 9.460 | 9.573 | 275,402 | -0.00(-0.02%) |
Aug 22, 2005 | 9.452 | 9.577 | 9.422 | 9.575 | 343,894 | +0.12(+1.30%) |
Aug 19, 2005 | 9.414 | 9.452 | 9.314 | 9.452 | 284,982 | +0.04(+0.40%) |
Aug 18, 2005 | 9.358 | 9.450 | 9.276 | 9.414 | 370,716 | +0.05(+0.49%) |
Aug 17, 2005 | 9.437 | 9.510 | 9.366 | 9.368 | 420,528 | -0.09(-0.95%) |
Aug 16, 2005 | 9.734 | 9.752 | 9.456 | 9.458 | 474,650 | -0.30(-3.04%) |
Aug 15, 2005 | 9.604 | 9.779 | 9.579 | 9.754 | 450,702 | +0.15(+1.57%) |
Aug 12, 2005 | 9.637 | 9.669 | 9.579 | 9.604 | 372,153 | -0.05(-0.52%) |
Aug 11, 2005 | 9.573 | 9.700 | 9.554 | 9.654 | 547,453 | +0.08(+0.85%) |
Aug 10, 2005 | 9.552 | 9.608 | 9.483 | 9.573 | 843,451 | +0.04(+0.44%) |
Aug 09, 2005 | 9.393 | 9.550 | 9.393 | 9.531 | 614,028 | +0.15(+1.58%) |
Aug 08, 2005 | 9.500 | 9.567 | 9.368 | 9.383 | 546,495 | -0.10(-1.10%) |
Aug 05, 2005 | 9.644 | 9.644 | 9.351 | 9.487 | 564,695 | -0.15(-1.60%) |
Aug 04, 2005 | 9.813 | 9.823 | 9.640 | 9.642 | 352,994 | -0.19(-1.95%) |
Aug 03, 2005 | 9.886 | 9.926 | 9.830 | 9.834 | 373,111 | -0.05(-0.53%) |
Aug 02, 2005 | 9.704 | 9.889 | 9.696 | 9.886 | 678,209 | +0.20(+2.05%) |