Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.833 | 10.16 | 9.797 | 10.09 | 526,087 | +0.33(+3.39%) |
Oct 28, 2005 | 9.582 | 9.806 | 9.582 | 9.761 | 363,573 | +0.16(+1.68%) |
Oct 27, 2005 | 9.582 | 9.896 | 9.510 | 9.600 | 487,545 | +0.06(+0.66%) |
Oct 26, 2005 | 9.707 | 9.752 | 9.519 | 9.537 | 545,526 | -0.24(-2.47%) |
Oct 25, 2005 | 9.430 | 9.892 | 9.430 | 9.779 | 521,908 | +0.15(+1.58%) |
Oct 24, 2005 | 9.224 | 9.636 | 9.224 | 9.627 | 327,212 | +0.44(+4.78%) |
Oct 21, 2005 | 9.305 | 9.305 | 9.081 | 9.188 | 182,196 | -0.01(-0.10%) |
Oct 20, 2005 | 9.367 | 9.502 | 9.179 | 9.197 | 174,906 | -0.24(-2.56%) |
Oct 19, 2005 | 9.448 | 9.484 | 9.251 | 9.439 | 586,079 | -0.02(-0.19%) |
Oct 18, 2005 | 9.188 | 9.537 | 9.152 | 9.457 | 1,034,492 | +0.40(+4.45%) |
Oct 17, 2005 | 9.134 | 9.260 | 9.000 | 9.054 | 358,822 | -0.08(-0.88%) |
Oct 14, 2005 | 9.224 | 9.339 | 9.009 | 9.134 | 294,234 | -0.04(-0.49%) |
Oct 13, 2005 | 9.161 | 9.296 | 9.000 | 9.179 | 306,457 | -0.02(-0.19%) |
Oct 12, 2005 | 9.493 | 9.528 | 9.063 | 9.197 | 384,040 | -0.22(-2.35%) |
Oct 11, 2005 | 9.770 | 9.770 | 9.358 | 9.418 | 282,921 | -0.38(-3.87%) |
Oct 10, 2005 | 9.851 | 10.00 | 9.725 | 9.797 | 180,154 | -0.07(-0.73%) |
Oct 07, 2005 | 9.896 | 10.02 | 9.761 | 9.869 | 162,361 | +0.02(+0.18%) |
Oct 06, 2005 | 10.22 | 10.28 | 9.761 | 9.851 | 587,707 | -0.56(-5.34%) |
Oct 05, 2005 | 10.44 | 10.66 | 10.41 | 10.41 | 1,589,025 | +0.03(+0.26%) |
Oct 04, 2005 | 10.36 | 10.43 | 10.12 | 10.38 | 434,761 | +0.08(+0.78%) |
Oct 03, 2005 | 9.869 | 10.36 | 9.725 | 10.30 | 499,987 | +0.44(+4.45%) |
Sep 30, 2005 | 9.806 | 9.922 | 9.761 | 9.860 | 219,474 | +0.04(+0.46%) |
Sep 29, 2005 | 9.546 | 9.913 | 9.466 | 9.815 | 314,520 | +0.12(+1.20%) |
Sep 28, 2005 | 9.743 | 9.824 | 9.457 | 9.699 | 402,177 | -0.14(-1.46%) |
Sep 27, 2005 | 9.412 | 9.905 | 9.412 | 9.842 | 609,097 | +0.47(+5.07%) |
Sep 26, 2005 | 9.260 | 9.519 | 9.233 | 9.367 | 379,514 | +0.17(+1.85%) |
Sep 23, 2005 | 9.197 | 9.296 | 9.045 | 9.197 | 223,487 | +0.02(+0.20%) |
Sep 22, 2005 | 9.179 | 9.296 | 9.107 | 9.179 | 260,801 | -0.10(-1.06%) |
Sep 21, 2005 | 9.421 | 9.421 | 9.134 | 9.278 | 347,216 | -0.16(-1.71%) |
Sep 20, 2005 | 9.457 | 9.618 | 9.188 | 9.439 | 302,371 | -0.12(-1.22%) |
Sep 19, 2005 | 9.609 | 9.707 | 9.457 | 9.555 | 357,019 | -0.25(-2.56%) |
Sep 16, 2005 | 9.690 | 9.922 | 9.672 | 9.806 | 239,157 | +0.12(+1.20%) |
Sep 15, 2005 | 9.842 | 9.851 | 9.681 | 9.690 | 457,661 | -0.11(-1.10%) |
Sep 14, 2005 | 9.887 | 10.03 | 9.761 | 9.797 | 809,804 | -0.02(-0.18%) |
Sep 13, 2005 | 9.725 | 9.887 | 9.636 | 9.815 | 1,131,704 | +0.44(+4.68%) |
Sep 12, 2005 | 9.081 | 9.466 | 9.081 | 9.376 | 402,974 | +0.21(+2.25%) |
Sep 09, 2005 | 9.134 | 9.224 | 9.063 | 9.170 | 204,026 | +0.04(+0.39%) |
Sep 08, 2005 | 8.946 | 9.313 | 8.875 | 9.134 | 364,580 | +0.21(+2.31%) |
Sep 07, 2005 | 8.830 | 8.964 | 8.776 | 8.928 | 214,563 | -0.01(-0.10%) |
Sep 06, 2005 | 8.884 | 8.955 | 8.731 | 8.937 | 260,376 | +0.12(+1.32%) |
Sep 02, 2005 | 8.731 | 8.821 | 8.705 | 8.821 | 98,467 | +0.11(+1.23%) |
Sep 01, 2005 | 8.866 | 8.955 | 8.597 | 8.713 | 212,055 | -0.11(-1.22%) |
Aug 31, 2005 | 8.597 | 8.821 | 8.561 | 8.821 | 196,015 | +0.18(+2.07%) |
Aug 30, 2005 | 8.588 | 8.803 | 8.588 | 8.642 | 139,665 | +0.02(+0.21%) |
Aug 29, 2005 | 8.678 | 8.705 | 8.525 | 8.624 | 213,953 | -0.03(-0.31%) |
Aug 26, 2005 | 8.687 | 8.696 | 8.481 | 8.651 | 214,246 | -0.06(-0.72%) |
Aug 25, 2005 | 8.678 | 8.740 | 8.606 | 8.713 | 169,595 | +0.03(+0.31%) |
Aug 24, 2005 | 8.758 | 8.848 | 8.552 | 8.687 | 278,943 | -0.12(-1.32%) |
Aug 23, 2005 | 8.893 | 9.107 | 8.687 | 8.803 | 443,616 | -0.13(-1.50%) |
Aug 22, 2005 | 8.866 | 9.018 | 8.839 | 8.937 | 540,889 | +0.09(+1.01%) |
Aug 19, 2005 | 9.054 | 9.143 | 8.803 | 8.848 | 474,721 | -0.23(-2.56%) |
Aug 18, 2005 | 9.107 | 9.197 | 8.955 | 9.081 | 737,627 | +0.09(+1.00%) |
Aug 17, 2005 | 8.642 | 9.107 | 8.606 | 8.991 | 677,813 | +0.47(+5.46%) |
Aug 16, 2005 | 8.364 | 8.633 | 8.355 | 8.525 | 341,866 | +0.11(+1.28%) |
Aug 15, 2005 | 8.516 | 8.588 | 8.400 | 8.418 | 255,011 | -0.04(-0.53%) |
Aug 12, 2005 | 8.597 | 8.687 | 8.355 | 8.463 | 253,317 | -0.12(-1.36%) |
Aug 11, 2005 | 8.552 | 8.633 | 8.328 | 8.579 | 341,487 | +0.09(+1.05%) |
Aug 10, 2005 | 8.454 | 8.606 | 8.400 | 8.490 | 583,188 | +0.13(+1.50%) |
Aug 09, 2005 | 8.310 | 8.552 | 8.284 | 8.364 | 367,623 | +0.14(+1.74%) |
Aug 08, 2005 | 8.373 | 8.436 | 8.158 | 8.221 | 520,350 | -0.21(-2.44%) |
Aug 05, 2005 | 8.427 | 8.481 | 8.328 | 8.427 | 206,272 | +0.01(+0.11%) |
Aug 04, 2005 | 8.481 | 8.588 | 8.328 | 8.418 | 310,833 | -0.04(-0.42%) |
Aug 03, 2005 | 8.678 | 8.678 | 8.418 | 8.454 | 444,935 | -0.25(-2.88%) |
Aug 02, 2005 | 8.651 | 8.731 | 8.552 | 8.705 | 700,876 | +0.26(+3.08%) |