Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.802 | 7.839 | 7.796 | 7.827 | 753,277 | +0.09(+1.12%) |
Oct 28, 2005 | 7.641 | 7.746 | 7.622 | 7.740 | 732,945 | +0.11(+1.38%) |
Oct 27, 2005 | 7.715 | 7.752 | 7.635 | 7.635 | 329,841 | -0.15(-1.91%) |
Oct 26, 2005 | 7.808 | 7.833 | 7.759 | 7.783 | 294,824 | -0.01(-0.16%) |
Oct 25, 2005 | 7.845 | 7.870 | 7.759 | 7.796 | 846,550 | -0.06(-0.79%) |
Oct 24, 2005 | 7.814 | 7.901 | 7.746 | 7.858 | 2,013,420 | +0.04(+0.48%) |
Oct 21, 2005 | 7.839 | 7.851 | 7.771 | 7.821 | 802,173 | +0.14(+1.77%) |
Oct 20, 2005 | 7.827 | 7.833 | 7.678 | 7.684 | 892,379 | -0.19(-2.36%) |
Oct 19, 2005 | 7.802 | 7.889 | 7.734 | 7.870 | 1,714,562 | -0.01(-0.08%) |
Oct 18, 2005 | 7.901 | 7.926 | 7.870 | 7.876 | 696,959 | -0.02(-0.31%) |
Oct 17, 2005 | 7.926 | 7.944 | 7.889 | 7.901 | 597,232 | -0.06(-0.78%) |
Oct 14, 2005 | 7.907 | 7.963 | 7.895 | 7.963 | 975,001 | +0.02(+0.31%) |
Oct 13, 2005 | 7.895 | 7.938 | 7.560 | 7.938 | 1,073,598 | +0.05(+0.63%) |
Oct 12, 2005 | 7.913 | 8.056 | 7.882 | 7.889 | 2,906,929 | -0.19(-2.30%) |
Oct 11, 2005 | 8.093 | 8.106 | 8.056 | 8.075 | 571,897 | +0.01(+0.15%) |
Oct 10, 2005 | 8.062 | 8.087 | 8.025 | 8.062 | 704,544 | -0.02(-0.31%) |
Oct 07, 2005 | 8.025 | 8.087 | 8.019 | 8.087 | 555,760 | +0.14(+1.79%) |
Oct 06, 2005 | 8.087 | 8.087 | 7.913 | 7.944 | 1,893,038 | -0.14(-1.76%) |
Oct 05, 2005 | 8.223 | 8.260 | 8.087 | 8.087 | 3,606,148 | -0.25(-3.05%) |
Oct 04, 2005 | 8.322 | 8.409 | 8.322 | 8.341 | 740,206 | +0.01(+0.07%) |
Oct 03, 2005 | 8.372 | 8.415 | 8.329 | 8.335 | 911,098 | -0.08(-0.96%) |
Sep 30, 2005 | 8.372 | 8.434 | 8.285 | 8.415 | 1,771,365 | -0.02(-0.29%) |
Sep 29, 2005 | 8.273 | 8.453 | 8.050 | 8.440 | 1,594,825 | +0.24(+2.87%) |
Sep 28, 2005 | 8.211 | 8.273 | 8.199 | 8.205 | 539,784 | -0.02(-0.23%) |
Sep 27, 2005 | 8.217 | 8.223 | 8.168 | 8.223 | 300,310 | +0.00(+0.00%) |
Sep 26, 2005 | 8.217 | 8.242 | 8.199 | 8.223 | 443,769 | +0.07(+0.91%) |
Sep 23, 2005 | 8.149 | 8.168 | 8.124 | 8.149 | 340,491 | -0.05(-0.60%) |
Sep 22, 2005 | 8.161 | 8.199 | 8.137 | 8.199 | 713,903 | +0.01(+0.15%) |
Sep 21, 2005 | 8.155 | 8.211 | 8.149 | 8.186 | 562,537 | +0.00(+0.00%) |
Sep 20, 2005 | 8.186 | 8.236 | 8.149 | 8.186 | 751,018 | +0.09(+1.07%) |
Sep 19, 2005 | 8.118 | 8.149 | 8.087 | 8.099 | 1,108,777 | -0.10(-1.21%) |
Sep 16, 2005 | 8.174 | 8.223 | 7.684 | 8.199 | 477,495 | +0.00(+0.00%) |
Sep 15, 2005 | 8.223 | 8.236 | 8.199 | 8.199 | 21,946 | -0.01(-0.15%) |
Sep 14, 2005 | 8.229 | 8.236 | 8.180 | 8.211 | 870,917 | +0.01(+0.08%) |
Sep 13, 2005 | 8.186 | 8.217 | 8.180 | 8.205 | 346,785 | -0.06(-0.68%) |
Sep 12, 2005 | 8.285 | 8.285 | 8.248 | 8.260 | 291,919 | -0.01(-0.15%) |
Sep 09, 2005 | 8.211 | 8.304 | 8.211 | 8.273 | 1,069,241 | +0.06(+0.68%) |
Sep 08, 2005 | 8.236 | 8.236 | 8.186 | 8.217 | 221,077 | -0.04(-0.45%) |
Sep 07, 2005 | 8.260 | 8.279 | 8.242 | 8.254 | 353,078 | -0.02(-0.22%) |
Sep 06, 2005 | 8.229 | 8.298 | 8.223 | 8.273 | 653,712 | -0.01(-0.07%) |
Sep 02, 2005 | 8.260 | 8.291 | 8.217 | 8.279 | 415,852 | +0.07(+0.91%) |
Sep 01, 2005 | 8.205 | 8.223 | 7.969 | 8.205 | 816,051 | +0.11(+1.38%) |
Aug 31, 2005 | 8.031 | 8.118 | 8.019 | 8.093 | 770,705 | +0.06(+0.77%) |
Aug 30, 2005 | 8.050 | 8.050 | 7.963 | 8.031 | 881,890 | +0.01(+0.08%) |
Aug 29, 2005 | 8.025 | 8.056 | 7.969 | 8.025 | 889,474 | +0.00(+0.00%) |
Aug 26, 2005 | 8.075 | 8.075 | 8.013 | 8.025 | 247,058 | +0.00(+0.00%) |
Aug 25, 2005 | 7.963 | 8.044 | 7.932 | 8.025 | 582,709 | +0.11(+1.33%) |
Aug 24, 2005 | 8.006 | 8.025 | 7.907 | 7.920 | 2,003,577 | -0.11(-1.39%) |
Aug 23, 2005 | 8.075 | 8.093 | 8.013 | 8.031 | 1,053,750 | -0.15(-1.82%) |
Aug 22, 2005 | 8.199 | 8.229 | 8.168 | 8.180 | 589,325 | +0.01(+0.15%) |
Aug 19, 2005 | 8.155 | 8.168 | 8.124 | 8.168 | 562,699 | +0.00(+0.00%) |
Aug 18, 2005 | 8.192 | 8.211 | 8.149 | 8.168 | 1,348,089 | -0.18(-2.15%) |
Aug 17, 2005 | 8.304 | 8.378 | 8.304 | 8.347 | 373,572 | +0.10(+1.20%) |
Aug 16, 2005 | 8.316 | 8.322 | 8.217 | 8.248 | 433,441 | -0.06(-0.75%) |
Aug 15, 2005 | 8.329 | 8.353 | 8.273 | 8.310 | 737,947 | +0.04(+0.52%) |
Aug 12, 2005 | 8.316 | 8.316 | 8.217 | 8.267 | 691,150 | -0.06(-0.74%) |
Aug 11, 2005 | 8.304 | 8.341 | 8.267 | 8.329 | 793,136 | +0.06(+0.67%) |
Aug 10, 2005 | 8.304 | 8.335 | 8.217 | 8.273 | 726,006 | +0.06(+0.68%) |
Aug 09, 2005 | 8.205 | 8.248 | 8.180 | 8.217 | 458,131 | -0.01(-0.08%) |
Aug 08, 2005 | 8.229 | 8.254 | 8.205 | 8.223 | 354,853 | +0.09(+1.07%) |
Aug 05, 2005 | 7.641 | 8.242 | 7.641 | 8.137 | 863,494 | -0.12(-1.50%) |
Aug 04, 2005 | 8.322 | 8.322 | 8.260 | 8.260 | 574,479 | -0.09(-1.04%) |
Aug 03, 2005 | 8.316 | 8.360 | 8.298 | 8.347 | 873,660 | +0.02(+0.30%) |
Aug 02, 2005 | 8.279 | 8.360 | 8.242 | 8.322 | 566,249 | +0.09(+1.13%) |