Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.114 | 8.302 | 8.009 | 8.242 | 276,788 | +0.10(+1.29%) |
Oct 28, 2005 | 8.474 | 8.474 | 8.069 | 8.137 | 411,532 | -0.19(-2.25%) |
Oct 27, 2005 | 8.662 | 8.789 | 8.317 | 8.324 | 325,812 | -0.40(-4.56%) |
Oct 26, 2005 | 8.587 | 8.842 | 8.527 | 8.722 | 244,511 | +0.10(+1.13%) |
Oct 25, 2005 | 8.474 | 8.632 | 8.474 | 8.624 | 207,997 | +0.08(+0.88%) |
Oct 24, 2005 | 8.504 | 8.602 | 8.369 | 8.549 | 273,752 | +0.06(+0.71%) |
Oct 21, 2005 | 8.174 | 8.512 | 8.141 | 8.489 | 273,802 | +0.34(+4.14%) |
Oct 20, 2005 | 8.287 | 8.309 | 8.069 | 8.152 | 173,347 | -0.11(-1.36%) |
Oct 19, 2005 | 8.242 | 8.302 | 7.982 | 8.264 | 375,228 | +0.16(+2.04%) |
Oct 18, 2005 | 8.159 | 8.182 | 8.002 | 8.099 | 270,801 | -0.10(-1.19%) |
Oct 17, 2005 | 8.167 | 8.249 | 8.062 | 8.197 | 159,864 | -0.02(-0.18%) |
Oct 14, 2005 | 8.212 | 8.264 | 8.039 | 8.212 | 251,506 | +0.08(+1.01%) |
Oct 13, 2005 | 8.054 | 8.197 | 7.897 | 8.129 | 378,413 | -0.02(-0.18%) |
Oct 12, 2005 | 8.272 | 8.347 | 7.927 | 8.144 | 572,682 | -0.17(-2.07%) |
Oct 11, 2005 | 8.294 | 8.399 | 8.234 | 8.317 | 411,779 | +0.01(+0.18%) |
Oct 10, 2005 | 8.452 | 8.519 | 8.257 | 8.302 | 146,487 | -0.08(-0.98%) |
Oct 07, 2005 | 8.564 | 8.662 | 8.249 | 8.384 | 220,130 | -0.11(-1.32%) |
Oct 06, 2005 | 8.474 | 8.594 | 8.354 | 8.497 | 399,088 | -0.02(-0.26%) |
Oct 05, 2005 | 8.669 | 8.707 | 8.467 | 8.519 | 525,497 | -0.10(-1.22%) |
Oct 04, 2005 | 8.699 | 8.812 | 8.587 | 8.624 | 391,486 | -0.06(-0.69%) |
Oct 03, 2005 | 8.632 | 8.774 | 8.497 | 8.684 | 227,852 | +0.10(+1.22%) |
Sep 30, 2005 | 8.864 | 8.924 | 8.542 | 8.579 | 350,091 | -0.22(-2.56%) |
Sep 29, 2005 | 8.519 | 8.804 | 8.332 | 8.804 | 574,472 | +0.35(+4.17%) |
Sep 28, 2005 | 8.429 | 8.564 | 8.264 | 8.452 | 356,753 | -0.02(-0.18%) |
Sep 27, 2005 | 8.497 | 8.542 | 8.369 | 8.467 | 230,126 | +0.02(+0.18%) |
Sep 26, 2005 | 8.332 | 8.474 | 8.309 | 8.452 | 414,383 | +0.16(+1.99%) |
Sep 23, 2005 | 8.287 | 8.384 | 8.159 | 8.287 | 194,719 | +0.13(+1.56%) |
Sep 22, 2005 | 8.159 | 8.279 | 8.077 | 8.159 | 394,987 | -0.09(-1.09%) |
Sep 21, 2005 | 8.264 | 8.362 | 8.114 | 8.249 | 697,119 | +0.02(+0.18%) |
Sep 20, 2005 | 8.399 | 8.527 | 8.099 | 8.234 | 503,922 | -0.16(-1.88%) |
Sep 19, 2005 | 8.272 | 8.452 | 8.174 | 8.392 | 446,507 | +0.06(+0.72%) |
Sep 16, 2005 | 8.062 | 8.362 | 8.032 | 8.332 | 396,623 | +0.24(+2.97%) |
Sep 15, 2005 | 8.137 | 8.249 | 8.047 | 8.092 | 321,924 | -0.04(-0.46%) |
Sep 14, 2005 | 8.242 | 8.549 | 8.084 | 8.129 | 667,119 | -0.07(-0.91%) |
Sep 13, 2005 | 8.069 | 8.339 | 8.032 | 8.204 | 400,591 | +0.15(+1.86%) |
Sep 12, 2005 | 8.017 | 8.159 | 7.972 | 8.054 | 294,195 | +0.01(+0.19%) |
Sep 09, 2005 | 8.032 | 8.069 | 8.017 | 8.039 | 468,870 | +0.06(+0.75%) |
Sep 08, 2005 | 7.972 | 8.002 | 7.882 | 7.979 | 340,858 | -0.01(-0.09%) |
Sep 07, 2005 | 7.994 | 8.077 | 7.934 | 7.987 | 161,022 | +0.04(+0.47%) |
Sep 06, 2005 | 7.979 | 8.077 | 7.934 | 7.949 | 190,383 | +0.00(+0.00%) |
Sep 02, 2005 | 7.942 | 8.061 | 7.927 | 7.949 | 242,256 | -0.04(-0.47%) |
Sep 01, 2005 | 8.077 | 8.137 | 7.942 | 7.987 | 202,551 | -0.13(-1.66%) |
Aug 31, 2005 | 8.054 | 8.122 | 7.964 | 8.122 | 322,605 | +0.08(+1.03%) |
Aug 30, 2005 | 7.949 | 8.189 | 7.837 | 8.039 | 202,507 | +0.13(+1.61%) |
Aug 29, 2005 | 7.792 | 7.949 | 7.769 | 7.912 | 725,569 | +0.08(+0.96%) |
Aug 26, 2005 | 7.912 | 7.949 | 7.837 | 7.837 | 325,516 | -0.07(-0.85%) |
Aug 25, 2005 | 7.859 | 7.949 | 7.799 | 7.904 | 201,397 | +0.04(+0.48%) |
Aug 24, 2005 | 7.837 | 7.927 | 7.814 | 7.867 | 152,106 | +0.00(+0.00%) |
Aug 23, 2005 | 7.814 | 7.897 | 7.739 | 7.867 | 175,351 | +0.05(+0.67%) |
Aug 22, 2005 | 7.574 | 8.017 | 7.574 | 7.814 | 305,582 | +0.25(+3.27%) |
Aug 19, 2005 | 7.762 | 7.769 | 7.559 | 7.567 | 181,977 | -0.20(-2.61%) |
Aug 18, 2005 | 7.822 | 7.862 | 7.717 | 7.769 | 154,160 | -0.04(-0.58%) |
Aug 17, 2005 | 7.717 | 7.912 | 7.649 | 7.814 | 156,577 | +0.16(+2.06%) |
Aug 16, 2005 | 7.755 | 7.799 | 7.619 | 7.657 | 175,888 | -0.23(-2.95%) |
Aug 15, 2005 | 7.619 | 7.904 | 7.619 | 7.889 | 234,094 | +0.27(+3.54%) |
Aug 12, 2005 | 7.642 | 7.672 | 7.574 | 7.619 | 161,088 | -0.07(-0.88%) |
Aug 11, 2005 | 7.897 | 8.024 | 7.537 | 7.687 | 209,333 | -0.19(-2.38%) |
Aug 10, 2005 | 7.867 | 7.949 | 7.777 | 7.874 | 304,613 | +0.13(+1.65%) |
Aug 09, 2005 | 7.514 | 7.844 | 7.514 | 7.747 | 204,602 | +0.16(+2.08%) |
Aug 08, 2005 | 7.649 | 7.687 | 7.499 | 7.589 | 278,616 | -0.14(-1.75%) |
Aug 05, 2005 | 7.507 | 7.799 | 7.492 | 7.724 | 752,334 | -0.03(-0.39%) |
Aug 04, 2005 | 7.769 | 7.987 | 7.649 | 7.754 | 305,524 | -0.01(-0.10%) |
Aug 03, 2005 | 7.604 | 7.769 | 7.507 | 7.762 | 427,160 | +0.22(+2.88%) |
Aug 02, 2005 | 7.538 | 7.604 | 7.499 | 7.544 | 873,874 | +0.05(+0.70%) |