Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.650 | 6.850 | 6.600 | 6.770 | 31,700 | +0.22(+3.36%) |
Oct 28, 2005 | 6.920 | 6.920 | 6.450 | 6.550 | 40,700 | -0.45(-6.43%) |
Oct 27, 2005 | 7.850 | 7.850 | 7.000 | 7.000 | 16,300 | -1.02(-12.72%) |
Oct 26, 2005 | 8.060 | 8.080 | 8.000 | 8.020 | 6,600 | -0.10(-1.23%) |
Oct 25, 2005 | 8.150 | 8.180 | 8.120 | 8.120 | 2,900 | +0.02(+0.25%) |
Oct 24, 2005 | 8.240 | 8.240 | 8.080 | 8.100 | 45,600 | +0.00(+0.00%) |
Oct 21, 2005 | 8.140 | 8.200 | 8.060 | 8.100 | 34,400 | -0.01(-0.12%) |
Oct 20, 2005 | 8.200 | 8.200 | 8.000 | 8.110 | 27,100 | -0.08(-0.98%) |
Oct 19, 2005 | 8.240 | 8.300 | 8.150 | 8.190 | 68,900 | -0.05(-0.61%) |
Oct 18, 2005 | 8.270 | 8.270 | 8.030 | 8.240 | 8,300 | -0.12(-1.44%) |
Oct 17, 2005 | 8.510 | 8.510 | 8.300 | 8.360 | 4,500 | -0.14(-1.65%) |
Oct 14, 2005 | 8.500 | 8.560 | 8.460 | 8.500 | 22,300 | +0.04(+0.47%) |
Oct 13, 2005 | 8.350 | 8.600 | 8.350 | 8.460 | 12,900 | +0.16(+1.93%) |
Oct 12, 2005 | 8.210 | 8.330 | 8.200 | 8.300 | 17,400 | +0.09(+1.10%) |
Oct 11, 2005 | 8.310 | 8.390 | 8.200 | 8.210 | 30,100 | -0.20(-2.38%) |
Oct 10, 2005 | 8.200 | 8.410 | 8.150 | 8.410 | 19,800 | +0.20(+2.44%) |
Oct 07, 2005 | 8.130 | 8.250 | 8.130 | 8.210 | 3,500 | +0.08(+0.98%) |
Oct 06, 2005 | 8.300 | 8.300 | 8.130 | 8.130 | 14,200 | -0.08(-0.97%) |
Oct 05, 2005 | 8.260 | 8.260 | 8.150 | 8.210 | 8,200 | -0.03(-0.36%) |
Oct 04, 2005 | 8.350 | 8.350 | 8.000 | 8.240 | 31,900 | -0.16(-1.90%) |
Oct 03, 2005 | 8.270 | 8.550 | 8.220 | 8.400 | 20,300 | +0.18(+2.19%) |
Sep 30, 2005 | 8.250 | 8.250 | 8.160 | 8.220 | 12,500 | -0.13(-1.56%) |
Sep 29, 2005 | 8.310 | 8.350 | 8.300 | 8.350 | 1,800 | -0.03(-0.36%) |
Sep 28, 2005 | 8.470 | 8.470 | 8.320 | 8.380 | 21,300 | -0.09(-1.06%) |
Sep 27, 2005 | 8.340 | 8.500 | 8.340 | 8.470 | 8,500 | +0.13(+1.56%) |
Sep 26, 2005 | 8.510 | 8.510 | 8.250 | 8.340 | 4,700 | -0.17(-2.00%) |
Sep 23, 2005 | 8.510 | 8.590 | 8.500 | 8.510 | 5,500 | -0.04(-0.47%) |
Sep 22, 2005 | 8.530 | 8.580 | 8.480 | 8.550 | 29,100 | +0.02(+0.23%) |
Sep 21, 2005 | 8.470 | 8.530 | 8.470 | 8.530 | 11,500 | +0.02(+0.24%) |
Sep 20, 2005 | 8.550 | 8.550 | 8.430 | 8.510 | 23,700 | -0.02(-0.23%) |
Sep 19, 2005 | 8.500 | 8.600 | 8.420 | 8.530 | 36,800 | -0.07(-0.81%) |
Sep 16, 2005 | 8.480 | 8.600 | 8.450 | 8.600 | 82,900 | +0.12(+1.42%) |
Sep 15, 2005 | 8.710 | 8.710 | 8.250 | 8.480 | 14,400 | -0.24(-2.75%) |
Sep 14, 2005 | 8.910 | 8.910 | 8.650 | 8.720 | 9,000 | -0.15(-1.69%) |
Sep 13, 2005 | 8.990 | 9.200 | 8.700 | 8.870 | 16,100 | -0.13(-1.44%) |
Sep 12, 2005 | 9.250 | 9.300 | 8.980 | 9.000 | 18,700 | -0.25(-2.70%) |
Sep 09, 2005 | 9.000 | 9.300 | 9.000 | 9.250 | 9,300 | +0.35(+3.93%) |
Sep 08, 2005 | 9.200 | 9.200 | 8.850 | 8.900 | 19,200 | -0.30(-3.26%) |
Sep 07, 2005 | 9.450 | 9.460 | 9.200 | 9.200 | 11,300 | -0.21(-2.23%) |
Sep 06, 2005 | 9.690 | 9.690 | 9.400 | 9.410 | 33,700 | -0.33(-3.39%) |
Sep 02, 2005 | 9.700 | 9.800 | 9.550 | 9.740 | 43,600 | +0.04(+0.41%) |
Sep 01, 2005 | 9.640 | 9.740 | 9.560 | 9.700 | 11,600 | +0.09(+0.94%) |
Aug 31, 2005 | 9.450 | 9.620 | 9.400 | 9.610 | 15,300 | +0.16(+1.69%) |
Aug 30, 2005 | 9.280 | 9.490 | 9.200 | 9.450 | 37,300 | +0.17(+1.83%) |
Aug 29, 2005 | 9.350 | 9.350 | 9.200 | 9.280 | 29,300 | -0.13(-1.38%) |
Aug 26, 2005 | 9.650 | 9.650 | 9.200 | 9.410 | 37,500 | -0.19(-1.98%) |
Aug 25, 2005 | 9.700 | 9.700 | 9.310 | 9.600 | 51,600 | -0.10(-1.03%) |
Aug 24, 2005 | 9.750 | 9.820 | 9.600 | 9.700 | 49,700 | -0.05(-0.51%) |
Aug 23, 2005 | 9.870 | 9.870 | 9.700 | 9.750 | 32,900 | -0.16(-1.61%) |
Aug 22, 2005 | 9.900 | 10.00 | 9.670 | 9.910 | 40,600 | -0.04(-0.40%) |
Aug 19, 2005 | 9.990 | 10.02 | 9.770 | 9.950 | 15,800 | -0.04(-0.40%) |
Aug 18, 2005 | 10.00 | 10.09 | 9.950 | 9.990 | 27,800 | -0.10(-0.99%) |
Aug 17, 2005 | 9.860 | 10.09 | 9.850 | 10.09 | 20,000 | +0.23(+2.33%) |
Aug 16, 2005 | 9.850 | 9.860 | 9.700 | 9.860 | 36,300 | -0.02(-0.20%) |
Aug 15, 2005 | 9.950 | 9.950 | 9.500 | 9.880 | 65,400 | -0.17(-1.69%) |
Aug 12, 2005 | 10.00 | 10.05 | 9.950 | 10.05 | 18,500 | -0.05(-0.50%) |
Aug 11, 2005 | 9.820 | 10.10 | 9.820 | 10.10 | 47,800 | +0.20(+2.02%) |
Aug 10, 2005 | 10.00 | 10.03 | 9.800 | 9.900 | 57,600 | -0.15(-1.49%) |
Aug 09, 2005 | 10.36 | 10.36 | 9.940 | 10.05 | 48,300 | -0.30(-2.90%) |
Aug 08, 2005 | 10.32 | 10.37 | 10.20 | 10.35 | 32,200 | +0.00(+0.00%) |
Aug 05, 2005 | 10.37 | 10.37 | 10.30 | 10.35 | 25,800 | +0.00(+0.00%) |
Aug 04, 2005 | 10.40 | 10.40 | 10.25 | 10.35 | 42,900 | +0.00(+0.00%) |
Aug 03, 2005 | 10.22 | 10.35 | 10.22 | 10.35 | 15,300 | +0.13(+1.27%) |
Aug 02, 2005 | 10.10 | 10.22 | 10.06 | 10.22 | 15,500 | +0.13(+1.29%) |