Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.657 | 8.680 | 8.623 | 8.675 | 963,238 | +0.05(+0.60%) |
Oct 28, 2005 | 8.594 | 8.629 | 8.537 | 8.623 | 1,039,857 | +0.07(+0.80%) |
Oct 27, 2005 | 8.606 | 8.629 | 8.537 | 8.554 | 1,344,066 | -0.03(-0.33%) |
Oct 26, 2005 | 8.640 | 8.680 | 8.572 | 8.583 | 1,626,807 | -0.06(-0.73%) |
Oct 25, 2005 | 8.663 | 8.703 | 8.606 | 8.646 | 692,715 | -0.03(-0.40%) |
Oct 24, 2005 | 8.583 | 8.680 | 8.572 | 8.680 | 685,384 | +0.14(+1.61%) |
Oct 21, 2005 | 8.594 | 8.612 | 8.486 | 8.543 | 1,014,201 | +0.03(+0.40%) |
Oct 20, 2005 | 8.600 | 8.612 | 8.486 | 8.508 | 1,396,600 | -0.23(-2.62%) |
Oct 19, 2005 | 8.549 | 8.738 | 8.531 | 8.738 | 903,723 | +0.14(+1.60%) |
Oct 18, 2005 | 8.594 | 8.657 | 8.577 | 8.600 | 927,285 | +0.01(+0.07%) |
Oct 17, 2005 | 8.468 | 8.652 | 8.445 | 8.594 | 860,788 | +0.02(+0.20%) |
Oct 14, 2005 | 8.520 | 8.617 | 8.463 | 8.577 | 899,360 | +0.18(+2.11%) |
Oct 13, 2005 | 8.296 | 8.411 | 8.285 | 8.400 | 578,222 | +0.05(+0.55%) |
Oct 12, 2005 | 8.405 | 8.440 | 8.296 | 8.354 | 661,299 | -0.03(-0.41%) |
Oct 11, 2005 | 8.486 | 8.497 | 8.382 | 8.388 | 721,163 | -0.10(-1.15%) |
Oct 10, 2005 | 8.549 | 8.554 | 8.468 | 8.486 | 653,445 | -0.07(-0.87%) |
Oct 07, 2005 | 8.617 | 8.617 | 8.526 | 8.560 | 585,552 | +0.02(+0.27%) |
Oct 06, 2005 | 8.537 | 8.606 | 8.497 | 8.537 | 1,103,038 | +0.07(+0.88%) |
Oct 05, 2005 | 8.594 | 8.600 | 8.457 | 8.463 | 627,789 | -0.06(-0.74%) |
Oct 04, 2005 | 8.537 | 8.635 | 8.520 | 8.526 | 628,487 | -0.01(-0.07%) |
Oct 03, 2005 | 8.491 | 8.543 | 8.474 | 8.531 | 631,454 | -0.01(-0.07%) |
Sep 30, 2005 | 8.508 | 8.577 | 8.491 | 8.537 | 698,998 | +0.01(+0.07%) |
Sep 29, 2005 | 8.405 | 8.531 | 8.371 | 8.531 | 827,278 | +0.14(+1.64%) |
Sep 28, 2005 | 8.377 | 8.411 | 8.360 | 8.394 | 966,380 | +0.11(+1.31%) |
Sep 27, 2005 | 8.274 | 8.319 | 8.245 | 8.285 | 1,155,921 | +0.20(+2.48%) |
Sep 26, 2005 | 8.067 | 8.159 | 8.044 | 8.085 | 923,445 | +0.13(+1.66%) |
Sep 23, 2005 | 7.953 | 7.987 | 7.907 | 7.953 | 828,849 | -0.07(-0.86%) |
Sep 22, 2005 | 7.976 | 8.027 | 7.936 | 8.021 | 1,048,933 | -0.06(-0.78%) |
Sep 21, 2005 | 8.136 | 8.165 | 8.056 | 8.085 | 579,793 | -0.05(-0.63%) |
Sep 20, 2005 | 8.239 | 8.274 | 8.136 | 8.136 | 582,760 | -0.06(-0.77%) |
Sep 19, 2005 | 8.228 | 8.228 | 8.170 | 8.199 | 673,516 | -0.10(-1.17%) |
Sep 16, 2005 | 8.228 | 8.302 | 8.211 | 8.296 | 927,110 | +0.18(+2.19%) |
Sep 15, 2005 | 8.102 | 8.165 | 8.102 | 8.119 | 1,191,176 | -0.02(-0.28%) |
Sep 14, 2005 | 8.153 | 8.205 | 8.130 | 8.142 | 1,932,760 | -0.02(-0.28%) |
Sep 13, 2005 | 8.205 | 8.205 | 8.142 | 8.165 | 749,961 | -0.09(-1.04%) |
Sep 12, 2005 | 8.279 | 8.302 | 8.233 | 8.251 | 719,243 | -0.15(-1.84%) |
Sep 09, 2005 | 8.360 | 8.423 | 8.360 | 8.405 | 461,984 | +0.07(+0.89%) |
Sep 08, 2005 | 8.325 | 8.360 | 8.314 | 8.331 | 638,610 | -0.07(-0.82%) |
Sep 07, 2005 | 8.354 | 8.423 | 8.337 | 8.400 | 831,292 | +0.08(+0.96%) |
Sep 06, 2005 | 8.268 | 8.354 | 8.256 | 8.319 | 1,097,802 | +0.22(+2.69%) |
Sep 02, 2005 | 8.085 | 8.142 | 8.079 | 8.102 | 544,363 | -0.04(-0.49%) |
Sep 01, 2005 | 8.130 | 8.199 | 8.107 | 8.142 | 821,519 | +0.05(+0.57%) |
Aug 31, 2005 | 7.970 | 8.107 | 7.970 | 8.096 | 977,724 | +0.14(+1.80%) |
Aug 30, 2005 | 7.976 | 7.981 | 7.907 | 7.953 | 715,578 | -0.05(-0.57%) |
Aug 29, 2005 | 7.936 | 8.010 | 7.918 | 7.999 | 583,109 | +0.00(+0.00%) |
Aug 26, 2005 | 8.039 | 8.021 | 7.970 | 7.999 | 783,122 | -0.03(-0.43%) |
Aug 25, 2005 | 8.039 | 8.050 | 8.004 | 8.033 | 754,848 | -0.05(-0.57%) |
Aug 24, 2005 | 8.107 | 8.165 | 8.062 | 8.079 | 1,042,999 | -0.03(-0.35%) |
Aug 23, 2005 | 8.125 | 8.136 | 8.085 | 8.107 | 729,192 | -0.05(-0.63%) |
Aug 22, 2005 | 8.199 | 8.228 | 8.119 | 8.159 | 724,479 | +0.01(+0.07%) |
Aug 19, 2005 | 8.148 | 8.182 | 8.113 | 8.153 | 577,349 | +0.02(+0.21%) |
Aug 18, 2005 | 8.096 | 8.148 | 8.062 | 8.136 | 1,040,730 | -0.09(-1.11%) |
Aug 17, 2005 | 8.165 | 8.251 | 8.148 | 8.228 | 1,085,934 | -0.02(-0.21%) |
Aug 16, 2005 | 8.331 | 8.342 | 8.239 | 8.245 | 940,200 | -0.17(-1.98%) |
Aug 15, 2005 | 8.382 | 8.445 | 8.348 | 8.411 | 650,303 | -0.09(-1.01%) |
Aug 12, 2005 | 8.526 | 8.554 | 8.474 | 8.497 | 719,243 | -0.10(-1.13%) |
Aug 11, 2005 | 8.474 | 8.594 | 8.474 | 8.594 | 1,058,532 | +0.22(+2.67%) |
Aug 10, 2005 | 8.400 | 8.497 | 8.365 | 8.371 | 801,448 | +0.08(+0.97%) |
Aug 09, 2005 | 8.182 | 8.331 | 8.182 | 8.291 | 533,018 | +0.15(+1.90%) |
Aug 08, 2005 | 8.233 | 8.245 | 8.119 | 8.136 | 427,950 | -0.04(-0.49%) |
Aug 05, 2005 | 8.222 | 8.245 | 8.142 | 8.176 | 481,532 | -0.11(-1.38%) |
Aug 04, 2005 | 8.325 | 8.382 | 8.279 | 8.291 | 589,567 | -0.09(-1.09%) |
Aug 03, 2005 | 8.337 | 8.417 | 8.337 | 8.382 | 582,760 | +0.06(+0.76%) |
Aug 02, 2005 | 8.302 | 8.354 | 8.296 | 8.319 | 514,343 | +0.10(+1.26%) |