Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.720 | 8.861 | 8.657 | 8.674 | 291,147 | -0.03(-0.34%) |
Oct 28, 2005 | 8.845 | 8.848 | 8.683 | 8.703 | 332,479 | -0.13(-1.49%) |
Oct 27, 2005 | 9.042 | 9.045 | 8.835 | 8.835 | 113,055 | -0.21(-2.29%) |
Oct 26, 2005 | 9.128 | 9.128 | 8.983 | 9.042 | 285,981 | -0.11(-1.15%) |
Oct 25, 2005 | 9.049 | 9.151 | 8.884 | 9.147 | 252,246 | -0.05(-0.54%) |
Oct 24, 2005 | 9.180 | 9.236 | 9.121 | 9.197 | 511,179 | +0.15(+1.64%) |
Oct 21, 2005 | 8.838 | 9.114 | 8.838 | 9.049 | 324,577 | +0.17(+1.97%) |
Oct 20, 2005 | 9.124 | 9.164 | 8.812 | 8.874 | 305,735 | -0.23(-2.57%) |
Oct 19, 2005 | 9.029 | 9.124 | 8.924 | 9.108 | 584,118 | +0.08(+0.87%) |
Oct 18, 2005 | 9.210 | 9.233 | 8.993 | 9.029 | 537,924 | -0.17(-1.89%) |
Oct 17, 2005 | 9.164 | 9.246 | 9.108 | 9.203 | 433,986 | +0.03(+0.29%) |
Oct 14, 2005 | 8.999 | 9.200 | 8.937 | 9.177 | 382,625 | +0.26(+2.92%) |
Oct 13, 2005 | 9.029 | 9.059 | 8.805 | 8.917 | 384,752 | -0.11(-1.24%) |
Oct 12, 2005 | 9.180 | 9.272 | 8.943 | 9.029 | 409,065 | -0.19(-2.04%) |
Oct 11, 2005 | 9.473 | 9.519 | 9.213 | 9.216 | 388,095 | -0.26(-2.71%) |
Oct 10, 2005 | 9.572 | 9.657 | 9.420 | 9.473 | 814,787 | -0.13(-1.37%) |
Oct 07, 2005 | 9.503 | 9.680 | 9.476 | 9.605 | 201,189 | +0.10(+1.07%) |
Oct 06, 2005 | 9.493 | 9.575 | 9.411 | 9.503 | 453,132 | +0.01(+0.10%) |
Oct 05, 2005 | 9.460 | 9.493 | 9.295 | 9.493 | 249,511 | -0.02(-0.21%) |
Oct 04, 2005 | 9.437 | 9.575 | 9.355 | 9.513 | 585,030 | +0.08(+0.80%) |
Oct 03, 2005 | 9.213 | 9.437 | 9.190 | 9.437 | 334,607 | +0.19(+2.06%) |
Sep 30, 2005 | 9.411 | 9.427 | 9.213 | 9.246 | 261,364 | -0.16(-1.75%) |
Sep 29, 2005 | 9.335 | 9.411 | 9.295 | 9.411 | 246,776 | +0.04(+0.39%) |
Sep 28, 2005 | 9.322 | 9.414 | 9.299 | 9.374 | 279,295 | +0.05(+0.49%) |
Sep 27, 2005 | 9.259 | 9.463 | 9.259 | 9.328 | 209,091 | +0.05(+0.53%) |
Sep 26, 2005 | 9.312 | 9.381 | 9.279 | 9.279 | 180,219 | -0.02(-0.25%) |
Sep 23, 2005 | 9.302 | 9.381 | 9.230 | 9.302 | 196,934 | +0.01(+0.07%) |
Sep 22, 2005 | 9.312 | 9.388 | 9.279 | 9.295 | 215,777 | -0.05(-0.53%) |
Sep 21, 2005 | 9.332 | 9.384 | 9.259 | 9.345 | 409,369 | +0.01(+0.14%) |
Sep 20, 2005 | 9.509 | 9.559 | 9.253 | 9.332 | 485,347 | -0.16(-1.66%) |
Sep 19, 2005 | 9.460 | 9.503 | 9.427 | 9.490 | 470,455 | +0.02(+0.24%) |
Sep 16, 2005 | 9.476 | 9.476 | 9.444 | 9.467 | 328,224 | -0.01(-0.07%) |
Sep 15, 2005 | 9.453 | 9.476 | 9.444 | 9.473 | 233,404 | -0.02(-0.21%) |
Sep 14, 2005 | 9.509 | 9.509 | 9.460 | 9.493 | 485,651 | -0.02(-0.21%) |
Sep 13, 2005 | 9.490 | 9.549 | 9.401 | 9.513 | 402,987 | +0.02(+0.24%) |
Sep 12, 2005 | 9.309 | 9.539 | 9.282 | 9.490 | 351,018 | +0.11(+1.16%) |
Sep 09, 2005 | 9.499 | 9.519 | 9.338 | 9.381 | 331,871 | -0.11(-1.18%) |
Sep 08, 2005 | 9.414 | 9.575 | 9.411 | 9.493 | 586,246 | +0.07(+0.73%) |
Sep 07, 2005 | 9.424 | 9.506 | 9.394 | 9.424 | 519,689 | -0.07(-0.69%) |
Sep 06, 2005 | 9.295 | 9.532 | 9.266 | 9.490 | 401,771 | +0.19(+2.09%) |
Sep 02, 2005 | 9.279 | 9.295 | 9.220 | 9.295 | 251,335 | +0.04(+0.43%) |
Sep 01, 2005 | 9.378 | 9.381 | 9.223 | 9.256 | 343,724 | -0.10(-1.09%) |
Aug 31, 2005 | 9.210 | 9.440 | 9.210 | 9.358 | 338,253 | +0.09(+0.99%) |
Aug 30, 2005 | 9.295 | 9.305 | 9.230 | 9.266 | 374,115 | +0.05(+0.50%) |
Aug 29, 2005 | 9.065 | 9.328 | 9.016 | 9.220 | 385,360 | +0.22(+2.41%) |
Aug 26, 2005 | 9.246 | 9.246 | 8.943 | 9.003 | 466,808 | -0.22(-2.43%) |
Aug 25, 2005 | 9.012 | 9.312 | 9.012 | 9.226 | 969,478 | +0.14(+1.56%) |
Aug 24, 2005 | 8.970 | 9.157 | 8.940 | 9.085 | 1,053,054 | +0.10(+1.06%) |
Aug 23, 2005 | 8.973 | 9.059 | 8.950 | 8.989 | 323,362 | +0.01(+0.07%) |
Aug 22, 2005 | 8.927 | 8.983 | 8.901 | 8.983 | 256,197 | +0.07(+0.74%) |
Aug 19, 2005 | 8.940 | 8.947 | 8.858 | 8.917 | 139,799 | -0.03(-0.29%) |
Aug 18, 2005 | 8.917 | 9.065 | 8.868 | 8.943 | 576,216 | -0.01(-0.15%) |
Aug 17, 2005 | 8.960 | 9.032 | 8.884 | 8.957 | 361,047 | +0.03(+0.33%) |
Aug 16, 2005 | 8.940 | 8.960 | 8.881 | 8.927 | 243,433 | -0.02(-0.26%) |
Aug 15, 2005 | 8.983 | 9.049 | 8.805 | 8.950 | 414,231 | +0.00(+0.00%) |
Aug 12, 2005 | 9.082 | 9.114 | 8.927 | 8.950 | 168,063 | -0.13(-1.45%) |
Aug 11, 2005 | 8.960 | 9.157 | 8.878 | 9.082 | 362,566 | +0.02(+0.18%) |
Aug 10, 2005 | 8.966 | 9.197 | 8.966 | 9.065 | 824,512 | +0.21(+2.42%) |
Aug 09, 2005 | 9.131 | 9.131 | 8.779 | 8.851 | 738,809 | -0.13(-1.47%) |
Aug 08, 2005 | 9.315 | 9.315 | 8.891 | 8.983 | 589,285 | -0.33(-3.53%) |
Aug 05, 2005 | 10.07 | 10.12 | 8.993 | 9.312 | 1,250,901 | -0.75(-7.49%) |
Aug 04, 2005 | 10.23 | 10.25 | 10.07 | 10.07 | 287,804 | -0.20(-1.95%) |
Aug 03, 2005 | 10.22 | 10.27 | 10.15 | 10.27 | 348,283 | +0.05(+0.52%) |
Aug 02, 2005 | 10.14 | 10.23 | 10.14 | 10.21 | 261,972 | +0.11(+1.04%) |