Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.724 | 8.905 | 8.606 | 8.763 | 7,749,208 | +0.07(+0.86%) |
Oct 28, 2005 | 8.586 | 8.783 | 8.315 | 8.689 | 10,735,702 | +0.22(+2.60%) |
Oct 27, 2005 | 8.861 | 8.932 | 8.468 | 8.468 | 8,175,195 | -0.38(-4.26%) |
Oct 26, 2005 | 8.968 | 9.231 | 8.838 | 8.846 | 13,179,150 | -0.09(-1.05%) |
Oct 25, 2005 | 8.913 | 9.082 | 8.728 | 8.940 | 11,239,049 | +0.03(+0.31%) |
Oct 24, 2005 | 8.472 | 8.956 | 8.339 | 8.913 | 11,996,615 | +0.44(+5.19%) |
Oct 21, 2005 | 8.390 | 8.602 | 8.186 | 8.472 | 18,719,024 | +0.08(+0.98%) |
Oct 20, 2005 | 8.641 | 8.677 | 8.170 | 8.390 | 14,828,134 | -0.26(-2.95%) |
Oct 19, 2005 | 8.370 | 8.665 | 8.134 | 8.645 | 15,431,490 | +0.20(+2.33%) |
Oct 18, 2005 | 8.763 | 8.814 | 8.449 | 8.449 | 7,852,524 | -0.35(-4.02%) |
Oct 17, 2005 | 8.689 | 8.920 | 8.689 | 8.803 | 5,809,870 | +0.16(+1.82%) |
Oct 14, 2005 | 8.390 | 8.657 | 8.221 | 8.645 | 10,310,223 | +0.28(+3.29%) |
Oct 13, 2005 | 8.626 | 8.645 | 8.083 | 8.370 | 15,720,316 | -0.32(-3.71%) |
Oct 12, 2005 | 8.905 | 9.137 | 8.618 | 8.692 | 10,384,784 | -0.16(-1.82%) |
Oct 11, 2005 | 8.814 | 8.920 | 8.747 | 8.854 | 8,319,227 | +0.13(+1.44%) |
Oct 10, 2005 | 9.078 | 9.105 | 8.645 | 8.728 | 9,237,111 | -0.29(-3.22%) |
Oct 07, 2005 | 8.861 | 9.023 | 8.704 | 9.019 | 7,750,735 | +0.22(+2.46%) |
Oct 06, 2005 | 8.960 | 9.172 | 8.508 | 8.803 | 27,524,040 | -0.31(-3.45%) |
Oct 05, 2005 | 9.561 | 9.667 | 9.066 | 9.117 | 18,642,938 | -0.57(-5.84%) |
Oct 04, 2005 | 9.812 | 9.977 | 9.683 | 9.683 | 14,278,219 | -0.30(-2.99%) |
Oct 03, 2005 | 9.844 | 10.11 | 9.714 | 9.981 | 11,897,116 | +0.14(+1.40%) |
Sep 30, 2005 | 9.875 | 9.950 | 9.754 | 9.844 | 8,527,895 | +0.02(+0.16%) |
Sep 29, 2005 | 9.746 | 9.911 | 9.628 | 9.828 | 10,776,417 | +0.08(+0.85%) |
Sep 28, 2005 | 9.478 | 9.754 | 9.451 | 9.746 | 14,509,025 | +0.34(+3.64%) |
Sep 27, 2005 | 9.306 | 9.435 | 9.184 | 9.404 | 7,700,349 | +0.16(+1.74%) |
Sep 26, 2005 | 9.125 | 9.309 | 9.023 | 9.243 | 7,593,725 | +0.11(+1.25%) |
Sep 23, 2005 | 9.129 | 9.223 | 9.062 | 9.129 | 5,396,860 | -0.13(-1.36%) |
Sep 22, 2005 | 9.530 | 9.616 | 9.007 | 9.254 | 10,402,342 | -0.17(-1.79%) |
Sep 21, 2005 | 9.313 | 9.431 | 9.313 | 9.423 | 9,786,009 | +0.20(+2.17%) |
Sep 20, 2005 | 9.404 | 9.518 | 9.199 | 9.223 | 10,111,989 | -0.21(-2.25%) |
Sep 19, 2005 | 9.435 | 9.628 | 9.302 | 9.435 | 12,338,372 | +0.17(+1.78%) |
Sep 16, 2005 | 9.129 | 9.353 | 9.054 | 9.270 | 13,118,840 | +0.24(+2.61%) |
Sep 15, 2005 | 9.164 | 9.219 | 8.901 | 9.034 | 5,191,501 | -0.09(-0.99%) |
Sep 14, 2005 | 9.038 | 9.148 | 8.960 | 9.125 | 6,902,831 | +0.13(+1.44%) |
Sep 13, 2005 | 9.349 | 9.349 | 8.936 | 8.995 | 8,417,454 | +0.02(+0.22%) |
Sep 12, 2005 | 9.231 | 9.231 | 8.936 | 8.975 | 10,770,819 | -0.26(-2.77%) |
Sep 09, 2005 | 8.975 | 9.321 | 8.975 | 9.231 | 16,043,242 | +0.31(+3.53%) |
Sep 08, 2005 | 8.744 | 8.952 | 8.744 | 8.916 | 11,283,836 | +0.14(+1.57%) |
Sep 07, 2005 | 8.810 | 8.889 | 8.716 | 8.779 | 9,681,166 | -0.03(-0.36%) |
Sep 06, 2005 | 8.732 | 8.869 | 8.657 | 8.810 | 6,431,293 | +0.08(+0.95%) |
Sep 02, 2005 | 9.097 | 9.101 | 8.720 | 8.728 | 9,436,363 | -0.37(-4.06%) |
Sep 01, 2005 | 9.097 | 9.137 | 8.818 | 9.097 | 11,522,786 | +0.28(+3.16%) |
Aug 31, 2005 | 8.524 | 8.838 | 8.441 | 8.818 | 10,698,040 | +0.29(+3.46%) |
Aug 30, 2005 | 8.296 | 8.559 | 8.233 | 8.524 | 9,869,476 | +0.23(+2.75%) |
Aug 29, 2005 | 8.252 | 8.351 | 8.160 | 8.296 | 5,987,747 | +0.05(+0.57%) |
Aug 26, 2005 | 8.386 | 8.441 | 8.248 | 8.248 | 5,927,182 | -0.14(-1.64%) |
Aug 25, 2005 | 8.472 | 8.472 | 8.319 | 8.386 | 3,384,489 | -0.07(-0.79%) |
Aug 24, 2005 | 8.370 | 8.539 | 8.335 | 8.453 | 10,416,847 | +0.06(+0.66%) |
Aug 23, 2005 | 8.343 | 8.449 | 8.248 | 8.398 | 10,047,861 | +0.07(+0.80%) |
Aug 22, 2005 | 8.406 | 8.508 | 8.229 | 8.331 | 11,873,704 | +0.01(+0.09%) |
Aug 19, 2005 | 8.182 | 8.378 | 8.182 | 8.323 | 7,887,387 | +0.18(+2.17%) |
Aug 18, 2005 | 8.099 | 8.162 | 8.032 | 8.146 | 10,810,517 | +0.00(+0.00%) |
Aug 17, 2005 | 8.370 | 8.465 | 8.099 | 8.146 | 10,467,233 | -0.27(-3.18%) |
Aug 16, 2005 | 8.531 | 8.610 | 8.382 | 8.413 | 9,132,523 | -0.17(-1.92%) |
Aug 15, 2005 | 8.606 | 8.606 | 8.410 | 8.579 | 10,140,490 | -0.04(-0.46%) |
Aug 12, 2005 | 8.724 | 8.771 | 8.586 | 8.618 | 9,516,013 | -0.11(-1.22%) |
Aug 11, 2005 | 8.606 | 8.803 | 8.598 | 8.724 | 13,365,170 | +0.19(+2.26%) |
Aug 10, 2005 | 8.449 | 8.590 | 8.398 | 8.531 | 10,202,327 | +0.09(+1.12%) |
Aug 09, 2005 | 8.563 | 8.630 | 8.292 | 8.437 | 9,091,552 | -0.11(-1.24%) |
Aug 08, 2005 | 8.614 | 8.673 | 8.524 | 8.543 | 9,891,615 | -0.06(-0.64%) |
Aug 05, 2005 | 8.736 | 8.751 | 8.555 | 8.598 | 10,457,563 | -0.13(-1.53%) |
Aug 04, 2005 | 8.449 | 8.803 | 8.449 | 8.732 | 13,750,187 | +0.19(+2.26%) |
Aug 03, 2005 | 8.657 | 8.657 | 8.417 | 8.539 | 7,262,401 | -0.12(-1.36%) |
Aug 02, 2005 | 8.524 | 8.692 | 8.512 | 8.657 | 12,732,296 | +0.15(+1.71%) |