Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.249 | 8.408 | 8.249 | 8.321 | 3,296,721 | +0.09(+1.06%) |
Oct 28, 2005 | 8.154 | 8.318 | 8.154 | 8.233 | 3,872,548 | +0.14(+1.67%) |
Oct 27, 2005 | 8.281 | 8.281 | 8.033 | 8.098 | 4,200,337 | -0.27(-3.25%) |
Oct 26, 2005 | 8.289 | 8.456 | 8.252 | 8.370 | 3,674,117 | +0.05(+0.65%) |
Oct 25, 2005 | 8.249 | 8.343 | 8.227 | 8.316 | 5,337,549 | +0.07(+0.81%) |
Oct 24, 2005 | 8.448 | 8.510 | 8.216 | 8.249 | 7,122,802 | -0.29(-3.45%) |
Oct 21, 2005 | 8.759 | 8.838 | 8.520 | 8.544 | 6,601,606 | -0.25(-2.90%) |
Oct 20, 2005 | 8.947 | 9.098 | 8.775 | 8.799 | 3,273,487 | -0.16(-1.76%) |
Oct 19, 2005 | 8.762 | 8.966 | 8.700 | 8.956 | 2,384,942 | +0.12(+1.37%) |
Oct 18, 2005 | 8.886 | 8.915 | 8.797 | 8.835 | 1,644,593 | -0.09(-1.02%) |
Oct 17, 2005 | 8.842 | 8.963 | 8.842 | 8.926 | 2,866,577 | +0.13(+1.45%) |
Oct 14, 2005 | 8.752 | 8.862 | 8.695 | 8.799 | 1,958,566 | +0.04(+0.51%) |
Oct 13, 2005 | 8.802 | 8.845 | 8.663 | 8.754 | 2,631,725 | -0.03(-0.36%) |
Oct 12, 2005 | 8.838 | 8.859 | 8.711 | 8.786 | 2,566,419 | -0.04(-0.50%) |
Oct 11, 2005 | 8.808 | 8.918 | 8.808 | 8.830 | 2,543,813 | -0.01(-0.11%) |
Oct 10, 2005 | 8.926 | 8.950 | 8.822 | 8.840 | 2,327,799 | -0.10(-1.14%) |
Oct 07, 2005 | 8.934 | 8.993 | 8.892 | 8.942 | 2,493,577 | +0.08(+0.88%) |
Oct 06, 2005 | 8.822 | 8.928 | 8.791 | 8.864 | 3,328,746 | +0.06(+0.72%) |
Oct 05, 2005 | 8.972 | 8.983 | 8.800 | 8.800 | 3,434,241 | -0.20(-2.26%) |
Oct 04, 2005 | 9.139 | 9.189 | 9.004 | 9.004 | 2,943,815 | -0.14(-1.48%) |
Oct 03, 2005 | 9.241 | 9.292 | 9.120 | 9.139 | 6,926,882 | -0.09(-1.00%) |
Sep 30, 2005 | 9.162 | 9.275 | 9.157 | 9.232 | 2,231,095 | +0.06(+0.69%) |
Sep 29, 2005 | 9.125 | 9.190 | 9.026 | 9.168 | 1,424,183 | +0.02(+0.21%) |
Sep 28, 2005 | 9.251 | 9.292 | 9.076 | 9.149 | 2,169,556 | -0.10(-1.10%) |
Sep 27, 2005 | 9.265 | 9.305 | 9.142 | 9.251 | 2,320,264 | -0.01(-0.10%) |
Sep 26, 2005 | 9.236 | 9.393 | 9.205 | 9.260 | 2,385,570 | +0.06(+0.61%) |
Sep 23, 2005 | 9.205 | 9.256 | 9.037 | 9.205 | 2,563,907 | +0.11(+1.21%) |
Sep 22, 2005 | 8.937 | 9.109 | 8.842 | 9.095 | 4,968,944 | +0.12(+1.31%) |
Sep 21, 2005 | 9.377 | 9.377 | 8.958 | 8.977 | 5,934,726 | -0.40(-4.28%) |
Sep 20, 2005 | 9.507 | 9.588 | 9.361 | 9.378 | 3,620,114 | -0.12(-1.31%) |
Sep 19, 2005 | 9.678 | 9.678 | 9.443 | 9.502 | 3,053,706 | -0.14(-1.45%) |
Sep 16, 2005 | 9.577 | 9.700 | 9.475 | 9.643 | 6,340,380 | +0.10(+1.02%) |
Sep 15, 2005 | 9.555 | 9.600 | 9.499 | 9.545 | 1,608,800 | +0.00(+0.02%) |
Sep 14, 2005 | 9.655 | 9.678 | 9.537 | 9.544 | 2,638,005 | -0.13(-1.32%) |
Sep 13, 2005 | 9.695 | 9.714 | 9.627 | 9.671 | 2,082,900 | -0.01(-0.15%) |
Sep 12, 2005 | 9.525 | 9.711 | 9.496 | 9.686 | 2,088,551 | +0.13(+1.35%) |
Sep 09, 2005 | 9.537 | 9.560 | 9.469 | 9.557 | 2,379,291 | +0.01(+0.10%) |
Sep 08, 2005 | 9.514 | 9.555 | 9.415 | 9.547 | 2,335,334 | +0.00(+0.02%) |
Sep 07, 2005 | 9.380 | 9.547 | 9.372 | 9.545 | 2,588,397 | +0.08(+0.88%) |
Sep 06, 2005 | 9.311 | 9.466 | 9.311 | 9.463 | 1,730,621 | +0.14(+1.54%) |
Sep 02, 2005 | 9.364 | 9.381 | 9.284 | 9.319 | 1,885,096 | -0.04(-0.46%) |
Sep 01, 2005 | 9.436 | 9.461 | 9.259 | 9.362 | 3,103,941 | -0.08(-0.88%) |
Aug 31, 2005 | 9.316 | 9.445 | 9.262 | 9.445 | 3,279,766 | +0.14(+1.47%) |
Aug 30, 2005 | 9.453 | 9.453 | 9.228 | 9.308 | 2,267,516 | -0.15(-1.55%) |
Aug 29, 2005 | 9.424 | 9.496 | 9.381 | 9.455 | 1,508,956 | +0.03(+0.27%) |
Aug 26, 2005 | 9.429 | 9.523 | 9.428 | 9.429 | 3,250,881 | -0.08(-0.87%) |
Aug 25, 2005 | 9.300 | 9.552 | 9.292 | 9.512 | 3,912,109 | +0.22(+2.36%) |
Aug 24, 2005 | 9.354 | 9.405 | 9.284 | 9.292 | 2,417,595 | -0.06(-0.66%) |
Aug 23, 2005 | 9.369 | 9.432 | 9.302 | 9.354 | 1,773,322 | -0.00(-0.02%) |
Aug 22, 2005 | 9.343 | 9.405 | 9.267 | 9.356 | 2,015,081 | -0.03(-0.29%) |
Aug 19, 2005 | 9.459 | 9.479 | 9.383 | 9.383 | 2,456,528 | -0.12(-1.22%) |
Aug 18, 2005 | 9.507 | 9.552 | 9.402 | 9.499 | 3,036,123 | -0.02(-0.23%) |
Aug 17, 2005 | 9.380 | 9.569 | 9.244 | 9.522 | 6,357,334 | +0.41(+4.51%) |
Aug 16, 2005 | 9.297 | 9.297 | 9.080 | 9.111 | 2,992,795 | -0.19(-2.00%) |
Aug 15, 2005 | 9.284 | 9.314 | 9.236 | 9.297 | 1,786,509 | +0.00(+0.02%) |
Aug 12, 2005 | 9.340 | 9.348 | 9.203 | 9.295 | 2,469,715 | -0.10(-1.07%) |
Aug 11, 2005 | 9.378 | 9.418 | 9.321 | 9.396 | 2,266,888 | +0.02(+0.25%) |
Aug 10, 2005 | 9.396 | 9.443 | 9.343 | 9.372 | 1,876,305 | +0.02(+0.17%) |
Aug 09, 2005 | 9.469 | 9.550 | 9.327 | 9.356 | 2,716,498 | +0.02(+0.17%) |
Aug 08, 2005 | 9.262 | 9.348 | 9.259 | 9.340 | 1,930,936 | +0.02(+0.24%) |
Aug 05, 2005 | 9.321 | 9.367 | 9.291 | 9.318 | 1,652,128 | -0.02(-0.20%) |
Aug 04, 2005 | 9.404 | 9.405 | 9.270 | 9.337 | 2,385,570 | -0.10(-1.01%) |
Aug 03, 2005 | 9.523 | 9.541 | 9.432 | 9.432 | 2,755,431 | -0.11(-1.15%) |
Aug 02, 2005 | 9.314 | 9.552 | 9.264 | 9.542 | 3,483,849 | +0.23(+2.44%) |