Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.672 | 8.876 | 8.647 | 8.870 | 475,135 | +0.24(+2.73%) |
Oct 28, 2005 | 8.604 | 8.672 | 8.597 | 8.634 | 470,292 | +0.08(+0.94%) |
Oct 27, 2005 | 8.579 | 8.734 | 8.461 | 8.554 | 1,464,476 | +0.12(+1.39%) |
Oct 26, 2005 | 8.424 | 8.542 | 8.387 | 8.436 | 350,337 | +0.03(+0.37%) |
Oct 25, 2005 | 8.579 | 8.634 | 8.387 | 8.405 | 570,550 | -0.20(-2.30%) |
Oct 24, 2005 | 8.616 | 8.690 | 8.591 | 8.604 | 268,969 | +0.00(+0.00%) |
Oct 21, 2005 | 8.579 | 8.641 | 8.486 | 8.604 | 254,277 | +0.04(+0.51%) |
Oct 20, 2005 | 8.554 | 8.641 | 8.517 | 8.560 | 250,887 | +0.01(+0.14%) |
Oct 19, 2005 | 8.467 | 8.579 | 8.325 | 8.548 | 358,410 | +0.04(+0.51%) |
Oct 18, 2005 | 8.573 | 8.703 | 8.442 | 8.504 | 252,824 | -0.05(-0.58%) |
Oct 17, 2005 | 8.498 | 8.591 | 8.442 | 8.554 | 171,132 | +0.04(+0.44%) |
Oct 14, 2005 | 8.480 | 8.542 | 8.411 | 8.517 | 312,559 | +0.09(+1.03%) |
Oct 13, 2005 | 8.504 | 8.554 | 8.399 | 8.430 | 318,048 | -0.09(-1.02%) |
Oct 12, 2005 | 8.628 | 8.703 | 8.486 | 8.517 | 206,005 | -0.13(-1.50%) |
Oct 11, 2005 | 8.777 | 8.796 | 8.616 | 8.647 | 388,277 | -0.11(-1.20%) |
Oct 10, 2005 | 8.758 | 8.771 | 8.653 | 8.752 | 269,130 | -0.02(-0.28%) |
Oct 07, 2005 | 8.709 | 8.839 | 8.678 | 8.777 | 210,041 | +0.01(+0.07%) |
Oct 06, 2005 | 8.888 | 8.981 | 8.696 | 8.771 | 193,089 | -0.12(-1.39%) |
Oct 05, 2005 | 8.950 | 8.950 | 8.796 | 8.895 | 228,446 | -0.09(-0.97%) |
Oct 04, 2005 | 9.056 | 9.142 | 8.938 | 8.981 | 205,359 | -0.07(-0.82%) |
Oct 03, 2005 | 8.919 | 9.080 | 8.919 | 9.056 | 344,848 | +0.10(+1.11%) |
Sep 30, 2005 | 8.752 | 8.969 | 8.727 | 8.957 | 253,631 | +0.19(+2.19%) |
Sep 29, 2005 | 8.758 | 8.802 | 8.659 | 8.765 | 236,195 | -0.01(-0.14%) |
Sep 28, 2005 | 8.870 | 8.870 | 8.734 | 8.777 | 89,279 | -0.12(-1.32%) |
Sep 27, 2005 | 8.895 | 8.901 | 8.789 | 8.895 | 156,118 | -0.01(-0.07%) |
Sep 26, 2005 | 8.975 | 9.000 | 8.783 | 8.901 | 241,523 | -0.07(-0.83%) |
Sep 23, 2005 | 8.975 | 8.981 | 8.758 | 8.975 | 276,556 | +0.19(+2.19%) |
Sep 22, 2005 | 8.851 | 8.913 | 8.783 | 8.783 | 150,629 | -0.11(-1.18%) |
Sep 21, 2005 | 8.703 | 8.919 | 8.659 | 8.888 | 591,215 | +0.20(+2.35%) |
Sep 20, 2005 | 8.672 | 8.826 | 8.591 | 8.684 | 444,460 | -0.01(-0.14%) |
Sep 19, 2005 | 8.845 | 8.845 | 8.381 | 8.696 | 373,101 | -0.09(-1.06%) |
Sep 16, 2005 | 8.913 | 8.944 | 8.758 | 8.789 | 250,402 | -0.11(-1.18%) |
Sep 15, 2005 | 8.932 | 8.938 | 8.826 | 8.895 | 125,927 | -0.01(-0.14%) |
Sep 14, 2005 | 8.975 | 9.006 | 8.888 | 8.907 | 156,279 | -0.07(-0.76%) |
Sep 13, 2005 | 8.988 | 9.018 | 8.938 | 8.975 | 151,436 | -0.04(-0.48%) |
Sep 12, 2005 | 8.994 | 9.105 | 8.981 | 9.018 | 128,188 | -0.02(-0.21%) |
Sep 09, 2005 | 8.981 | 9.099 | 8.895 | 9.037 | 183,564 | +0.06(+0.62%) |
Sep 08, 2005 | 8.969 | 9.006 | 8.870 | 8.981 | 174,038 | +0.01(+0.14%) |
Sep 07, 2005 | 8.882 | 8.969 | 8.870 | 8.969 | 167,903 | +0.08(+0.91%) |
Sep 06, 2005 | 8.864 | 8.932 | 8.814 | 8.888 | 148,691 | +0.05(+0.56%) |
Sep 02, 2005 | 9.043 | 9.043 | 8.771 | 8.839 | 92,508 | -0.14(-1.59%) |
Sep 01, 2005 | 9.049 | 9.093 | 8.950 | 8.981 | 136,421 | -0.11(-1.23%) |
Aug 31, 2005 | 8.950 | 9.155 | 8.857 | 9.093 | 371,810 | +0.14(+1.52%) |
Aug 30, 2005 | 8.851 | 9.031 | 8.808 | 8.957 | 210,687 | +0.09(+1.05%) |
Aug 29, 2005 | 8.579 | 8.870 | 8.579 | 8.864 | 201,000 | +0.09(+0.99%) |
Aug 26, 2005 | 8.932 | 8.932 | 8.684 | 8.777 | 108,491 | -0.14(-1.53%) |
Aug 25, 2005 | 9.000 | 9.043 | 8.882 | 8.913 | 113,335 | -0.08(-0.90%) |
Aug 24, 2005 | 8.963 | 9.037 | 8.913 | 8.994 | 350,660 | +0.01(+0.14%) |
Aug 23, 2005 | 9.111 | 9.111 | 8.919 | 8.981 | 247,335 | -0.08(-0.89%) |
Aug 22, 2005 | 8.988 | 9.118 | 8.919 | 9.062 | 215,207 | +0.11(+1.18%) |
Aug 19, 2005 | 8.857 | 9.012 | 8.820 | 8.957 | 401,516 | +0.09(+1.05%) |
Aug 18, 2005 | 8.826 | 8.876 | 8.715 | 8.864 | 114,626 | +0.04(+0.42%) |
Aug 17, 2005 | 8.820 | 8.919 | 8.752 | 8.826 | 164,190 | -0.04(-0.42%) |
Aug 16, 2005 | 8.876 | 8.907 | 8.758 | 8.864 | 244,752 | -0.05(-0.56%) |
Aug 15, 2005 | 9.012 | 9.025 | 8.857 | 8.913 | 192,282 | -0.12(-1.37%) |
Aug 12, 2005 | 9.105 | 9.186 | 8.857 | 9.037 | 173,554 | -0.11(-1.22%) |
Aug 11, 2005 | 9.180 | 9.192 | 9.068 | 9.149 | 258,797 | -0.03(-0.34%) |
Aug 10, 2005 | 9.118 | 9.198 | 9.074 | 9.180 | 223,602 | +0.09(+1.02%) |
Aug 09, 2005 | 9.068 | 9.118 | 9.012 | 9.087 | 204,229 | +0.01(+0.14%) |
Aug 08, 2005 | 9.074 | 9.155 | 8.975 | 9.074 | 311,913 | -0.03(-0.34%) |
Aug 05, 2005 | 9.025 | 9.149 | 8.981 | 9.105 | 454,147 | +0.06(+0.68%) |
Aug 04, 2005 | 8.988 | 9.056 | 8.944 | 9.043 | 165,805 | +0.01(+0.07%) |
Aug 03, 2005 | 9.068 | 9.068 | 8.950 | 9.037 | 329,349 | -0.05(-0.55%) |
Aug 02, 2005 | 9.198 | 9.198 | 9.018 | 9.087 | 461,251 | -0.08(-0.88%) |