Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.781 | 8.877 | 8.666 | 8.811 | 228,836 | +0.04(+0.41%) |
Oct 28, 2005 | 8.473 | 8.841 | 8.473 | 8.775 | 247,229 | +0.36(+4.30%) |
Oct 27, 2005 | 8.358 | 8.479 | 8.298 | 8.413 | 93,456 | +0.02(+0.29%) |
Oct 26, 2005 | 8.467 | 8.600 | 8.226 | 8.388 | 192,215 | -0.08(-0.93%) |
Oct 25, 2005 | 8.720 | 8.720 | 8.298 | 8.467 | 187,410 | -0.19(-2.23%) |
Oct 24, 2005 | 8.419 | 8.684 | 8.419 | 8.660 | 87,657 | +0.27(+3.24%) |
Oct 21, 2005 | 8.346 | 8.570 | 8.328 | 8.388 | 128,917 | +0.04(+0.51%) |
Oct 20, 2005 | 8.612 | 8.624 | 8.298 | 8.346 | 103,398 | -0.27(-3.08%) |
Oct 19, 2005 | 8.672 | 8.781 | 8.425 | 8.612 | 264,628 | -0.05(-0.63%) |
Oct 18, 2005 | 8.817 | 8.956 | 8.666 | 8.666 | 496,612 | -0.14(-1.64%) |
Oct 17, 2005 | 9.354 | 9.360 | 8.630 | 8.811 | 329,418 | +0.18(+2.03%) |
Oct 14, 2005 | 8.388 | 8.654 | 8.268 | 8.636 | 126,597 | +0.30(+3.55%) |
Oct 13, 2005 | 8.388 | 8.388 | 8.213 | 8.340 | 354,273 | -0.05(-0.65%) |
Oct 12, 2005 | 8.612 | 8.612 | 8.008 | 8.395 | 609,291 | -0.25(-2.93%) |
Oct 11, 2005 | 9.010 | 9.010 | 8.630 | 8.648 | 177,136 | -0.36(-4.02%) |
Oct 10, 2005 | 9.595 | 9.595 | 8.962 | 9.010 | 142,504 | -0.01(-0.13%) |
Oct 07, 2005 | 9.095 | 9.125 | 9.016 | 9.022 | 148,967 | -0.02(-0.20%) |
Oct 06, 2005 | 9.022 | 9.052 | 8.871 | 9.040 | 195,861 | +0.01(+0.13%) |
Oct 05, 2005 | 9.149 | 9.185 | 8.962 | 9.028 | 152,115 | -0.11(-1.25%) |
Oct 04, 2005 | 9.191 | 9.354 | 9.113 | 9.143 | 151,618 | -0.03(-0.33%) |
Oct 03, 2005 | 9.294 | 9.336 | 9.161 | 9.173 | 209,449 | -0.11(-1.17%) |
Sep 30, 2005 | 9.143 | 9.414 | 9.052 | 9.282 | 839,618 | +0.14(+1.52%) |
Sep 29, 2005 | 9.010 | 9.143 | 8.914 | 9.143 | 83,183 | +0.19(+2.16%) |
Sep 28, 2005 | 9.113 | 9.173 | 8.932 | 8.950 | 148,138 | -0.13(-1.46%) |
Sep 27, 2005 | 9.185 | 9.233 | 9.052 | 9.082 | 91,633 | -0.16(-1.70%) |
Sep 26, 2005 | 9.245 | 9.384 | 9.125 | 9.239 | 91,799 | +0.05(+0.59%) |
Sep 23, 2005 | 9.185 | 9.233 | 8.977 | 9.185 | 68,766 | +0.11(+1.26%) |
Sep 22, 2005 | 9.028 | 9.173 | 8.932 | 9.070 | 92,793 | +0.05(+0.54%) |
Sep 21, 2005 | 9.052 | 9.143 | 8.920 | 9.022 | 123,283 | -0.10(-1.12%) |
Sep 20, 2005 | 9.052 | 9.167 | 9.034 | 9.125 | 206,134 | +0.08(+0.87%) |
Sep 19, 2005 | 9.342 | 9.342 | 9.010 | 9.046 | 216,905 | -0.30(-3.17%) |
Sep 16, 2005 | 9.251 | 9.372 | 9.058 | 9.342 | 365,375 | +0.14(+1.51%) |
Sep 15, 2005 | 9.173 | 9.215 | 9.137 | 9.203 | 140,847 | +0.04(+0.40%) |
Sep 14, 2005 | 9.294 | 9.384 | 9.089 | 9.167 | 286,998 | -0.11(-1.17%) |
Sep 13, 2005 | 9.372 | 9.384 | 9.197 | 9.276 | 179,125 | -0.23(-2.41%) |
Sep 12, 2005 | 9.626 | 9.656 | 9.143 | 9.505 | 508,709 | -0.11(-1.19%) |
Sep 09, 2005 | 9.402 | 9.644 | 9.402 | 9.620 | 213,757 | +0.24(+2.51%) |
Sep 08, 2005 | 9.378 | 9.638 | 9.233 | 9.384 | 321,961 | -0.02(-0.19%) |
Sep 07, 2005 | 9.384 | 9.475 | 9.306 | 9.402 | 400,173 | -0.11(-1.14%) |
Sep 06, 2005 | 9.040 | 9.511 | 9.040 | 9.511 | 98,924 | +0.49(+5.49%) |
Sep 02, 2005 | 9.040 | 9.082 | 8.932 | 9.016 | 110,358 | -0.03(-0.33%) |
Sep 01, 2005 | 9.010 | 9.076 | 8.799 | 9.046 | 174,817 | +0.04(+0.47%) |
Aug 31, 2005 | 9.052 | 9.173 | 8.992 | 9.004 | 1,679,734 | -0.04(-0.47%) |
Aug 30, 2005 | 9.095 | 9.125 | 9.016 | 9.046 | 823,545 | -0.05(-0.53%) |
Aug 29, 2005 | 8.974 | 9.095 | 8.920 | 9.095 | 262,805 | +0.09(+1.01%) |
Aug 26, 2005 | 9.131 | 9.131 | 8.992 | 9.004 | 386,917 | -0.11(-1.26%) |
Aug 25, 2005 | 9.040 | 9.233 | 9.022 | 9.119 | 126,100 | +0.10(+1.07%) |
Aug 24, 2005 | 8.932 | 9.113 | 8.932 | 9.022 | 250,874 | +0.09(+1.01%) |
Aug 23, 2005 | 8.932 | 8.998 | 8.847 | 8.932 | 321,961 | +0.00(+0.00%) |
Aug 22, 2005 | 8.998 | 9.016 | 8.877 | 8.932 | 221,213 | -0.06(-0.67%) |
Aug 19, 2005 | 9.070 | 9.082 | 8.877 | 8.992 | 173,491 | -0.08(-0.87%) |
Aug 18, 2005 | 8.992 | 9.113 | 8.956 | 9.070 | 186,747 | +0.08(+0.87%) |
Aug 17, 2005 | 9.191 | 9.191 | 8.775 | 8.992 | 258,994 | -0.23(-2.49%) |
Aug 16, 2005 | 9.040 | 9.282 | 9.004 | 9.221 | 1,871,453 | +0.18(+2.00%) |
Aug 15, 2005 | 8.962 | 9.040 | 8.811 | 9.040 | 180,948 | +0.11(+1.22%) |
Aug 12, 2005 | 9.203 | 9.270 | 8.901 | 8.932 | 204,146 | -0.27(-2.95%) |
Aug 11, 2005 | 9.396 | 9.396 | 9.058 | 9.203 | 164,874 | -0.10(-1.04%) |
Aug 10, 2005 | 8.932 | 9.324 | 8.932 | 9.300 | 169,348 | +0.43(+4.83%) |
Aug 09, 2005 | 8.932 | 8.962 | 8.763 | 8.871 | 100,581 | -0.05(-0.54%) |
Aug 08, 2005 | 9.064 | 9.113 | 8.781 | 8.920 | 273,741 | -0.12(-1.34%) |
Aug 05, 2005 | 9.487 | 9.487 | 8.859 | 9.040 | 238,944 | -0.44(-4.65%) |
Aug 04, 2005 | 9.746 | 9.789 | 9.445 | 9.481 | 98,427 | -0.29(-2.96%) |
Aug 03, 2005 | 9.770 | 9.777 | 9.686 | 9.770 | 83,514 | -0.01(-0.06%) |
Aug 02, 2005 | 9.777 | 9.777 | 9.656 | 9.777 | 318,316 | +0.00(+0.00%) |