Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.026 | 9.272 | 8.990 | 9.187 | 146,974 | +0.21(+2.30%) |
Oct 28, 2005 | 8.788 | 9.048 | 8.788 | 8.981 | 256,703 | +0.22(+2.56%) |
Oct 27, 2005 | 9.035 | 9.057 | 8.743 | 8.757 | 91,663 | -0.30(-3.27%) |
Oct 26, 2005 | 9.142 | 9.326 | 9.042 | 9.053 | 112,182 | -0.09(-0.98%) |
Oct 25, 2005 | 9.272 | 9.272 | 9.026 | 9.142 | 127,125 | -0.15(-1.64%) |
Oct 24, 2005 | 8.891 | 9.299 | 8.891 | 9.295 | 230,832 | +0.43(+4.80%) |
Oct 21, 2005 | 8.842 | 8.873 | 8.757 | 8.869 | 239,530 | +0.04(+0.51%) |
Oct 20, 2005 | 8.846 | 8.963 | 8.725 | 8.824 | 260,048 | +0.02(+0.25%) |
Oct 19, 2005 | 8.806 | 8.878 | 8.725 | 8.802 | 343,683 | -0.14(-1.60%) |
Oct 18, 2005 | 9.089 | 9.102 | 8.864 | 8.945 | 172,176 | -0.17(-1.82%) |
Oct 17, 2005 | 9.281 | 9.349 | 9.035 | 9.111 | 208,083 | -0.01(-0.15%) |
Oct 14, 2005 | 8.743 | 9.124 | 8.712 | 9.124 | 410,145 | +0.40(+4.57%) |
Oct 13, 2005 | 8.793 | 8.842 | 8.654 | 8.725 | 215,889 | -0.13(-1.47%) |
Oct 12, 2005 | 8.824 | 8.909 | 8.654 | 8.855 | 231,278 | +0.00(+0.00%) |
Oct 11, 2005 | 8.918 | 9.003 | 8.725 | 8.855 | 173,514 | -0.04(-0.45%) |
Oct 10, 2005 | 9.492 | 9.492 | 8.873 | 8.896 | 129,801 | -0.17(-1.88%) |
Oct 07, 2005 | 9.124 | 9.187 | 9.012 | 9.066 | 137,161 | -0.04(-0.39%) |
Oct 06, 2005 | 9.169 | 9.241 | 9.062 | 9.102 | 306,661 | -0.03(-0.29%) |
Oct 05, 2005 | 9.277 | 9.281 | 9.102 | 9.129 | 170,838 | -0.19(-2.07%) |
Oct 04, 2005 | 9.438 | 9.559 | 9.322 | 9.322 | 246,444 | -0.14(-1.47%) |
Oct 03, 2005 | 9.550 | 9.640 | 9.416 | 9.461 | 243,991 | -0.04(-0.47%) |
Sep 30, 2005 | 9.353 | 9.694 | 9.353 | 9.506 | 330,971 | +0.15(+1.63%) |
Sep 29, 2005 | 9.367 | 9.416 | 9.281 | 9.353 | 208,529 | +0.02(+0.24%) |
Sep 28, 2005 | 9.313 | 9.416 | 9.250 | 9.331 | 274,545 | +0.01(+0.14%) |
Sep 27, 2005 | 9.411 | 9.456 | 9.223 | 9.317 | 206,076 | -0.09(-1.00%) |
Sep 26, 2005 | 9.434 | 9.725 | 9.389 | 9.411 | 224,364 | -0.01(-0.14%) |
Sep 23, 2005 | 9.425 | 9.506 | 9.219 | 9.425 | 166,600 | -0.01(-0.14%) |
Sep 22, 2005 | 9.506 | 9.716 | 9.371 | 9.438 | 174,183 | -0.06(-0.66%) |
Sep 21, 2005 | 9.618 | 9.640 | 9.452 | 9.501 | 180,874 | -0.14(-1.44%) |
Sep 20, 2005 | 9.716 | 9.864 | 9.564 | 9.640 | 208,529 | -0.05(-0.51%) |
Sep 19, 2005 | 9.941 | 9.941 | 9.640 | 9.689 | 298,186 | -0.25(-2.48%) |
Sep 16, 2005 | 9.864 | 9.949 | 9.761 | 9.936 | 439,362 | +0.11(+1.09%) |
Sep 15, 2005 | 9.918 | 9.918 | 9.802 | 9.828 | 215,443 | -0.02(-0.23%) |
Sep 14, 2005 | 9.927 | 9.941 | 9.703 | 9.851 | 250,681 | -0.01(-0.14%) |
Sep 13, 2005 | 9.864 | 9.932 | 9.775 | 9.864 | 148,312 | -0.03(-0.32%) |
Sep 12, 2005 | 9.932 | 10.05 | 9.887 | 9.896 | 275,660 | +0.08(+0.78%) |
Sep 09, 2005 | 9.640 | 9.842 | 9.600 | 9.819 | 394,087 | +0.43(+4.58%) |
Sep 08, 2005 | 9.438 | 9.483 | 9.340 | 9.389 | 168,831 | -0.09(-0.95%) |
Sep 07, 2005 | 9.483 | 9.613 | 9.452 | 9.479 | 167,715 | -0.03(-0.28%) |
Sep 06, 2005 | 9.259 | 9.506 | 9.232 | 9.506 | 138,945 | +0.27(+2.91%) |
Sep 02, 2005 | 9.344 | 9.402 | 9.169 | 9.237 | 71,814 | -0.11(-1.15%) |
Sep 01, 2005 | 9.151 | 9.393 | 9.147 | 9.344 | 131,362 | +0.27(+3.02%) |
Aug 31, 2005 | 9.259 | 9.340 | 9.071 | 9.071 | 251,796 | -0.19(-2.03%) |
Aug 30, 2005 | 9.317 | 9.326 | 9.174 | 9.259 | 109,282 | -0.07(-0.77%) |
Aug 29, 2005 | 9.124 | 9.367 | 9.021 | 9.331 | 173,291 | +0.21(+2.26%) |
Aug 26, 2005 | 9.255 | 9.255 | 9.039 | 9.124 | 140,283 | -0.11(-1.17%) |
Aug 25, 2005 | 9.237 | 9.259 | 9.174 | 9.232 | 83,634 | +0.02(+0.24%) |
Aug 24, 2005 | 9.192 | 9.304 | 9.124 | 9.210 | 202,285 | +0.02(+0.20%) |
Aug 23, 2005 | 9.268 | 9.344 | 9.107 | 9.192 | 149,204 | -0.03(-0.34%) |
Aug 22, 2005 | 9.174 | 9.299 | 9.098 | 9.223 | 198,939 | +0.04(+0.44%) |
Aug 19, 2005 | 9.147 | 9.272 | 9.147 | 9.183 | 229,940 | +0.01(+0.15%) |
Aug 18, 2005 | 9.129 | 9.228 | 9.124 | 9.169 | 218,565 | +0.01(+0.10%) |
Aug 17, 2005 | 9.035 | 9.255 | 9.030 | 9.160 | 212,544 | +0.08(+0.89%) |
Aug 16, 2005 | 8.887 | 9.169 | 8.887 | 9.080 | 408,584 | +0.25(+2.79%) |
Aug 15, 2005 | 8.833 | 8.945 | 8.636 | 8.833 | 409,922 | -0.02(-0.20%) |
Aug 12, 2005 | 9.129 | 9.160 | 8.645 | 8.851 | 509,615 | -0.19(-2.08%) |
Aug 11, 2005 | 9.021 | 9.102 | 8.968 | 9.039 | 185,335 | -0.03(-0.30%) |
Aug 10, 2005 | 9.223 | 9.385 | 9.039 | 9.066 | 355,504 | -0.09(-0.98%) |
Aug 09, 2005 | 9.546 | 9.671 | 9.030 | 9.156 | 207,860 | -0.41(-4.31%) |
Aug 08, 2005 | 9.846 | 9.887 | 9.510 | 9.568 | 229,717 | -0.35(-3.48%) |
Aug 05, 2005 | 10.40 | 10.40 | 9.864 | 9.914 | 232,839 | -0.48(-4.66%) |
Aug 04, 2005 | 10.42 | 10.46 | 10.31 | 10.40 | 75,382 | -0.08(-0.73%) |
Aug 03, 2005 | 10.55 | 10.65 | 10.45 | 10.47 | 78,505 | -0.08(-0.76%) |
Aug 02, 2005 | 10.40 | 10.58 | 10.37 | 10.55 | 105,268 | +0.16(+1.51%) |