Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.774 | 8.870 | 8.659 | 8.804 | 229,017 | +0.04(+0.41%) |
Oct 28, 2005 | 8.466 | 8.834 | 8.466 | 8.768 | 247,425 | +0.36(+4.30%) |
Oct 27, 2005 | 8.352 | 8.472 | 8.291 | 8.406 | 93,530 | +0.02(+0.29%) |
Oct 26, 2005 | 8.460 | 8.593 | 8.219 | 8.382 | 192,368 | -0.08(-0.93%) |
Oct 25, 2005 | 8.713 | 8.713 | 8.291 | 8.460 | 187,559 | -0.19(-2.23%) |
Oct 24, 2005 | 8.412 | 8.677 | 8.412 | 8.653 | 87,726 | +0.27(+3.24%) |
Oct 21, 2005 | 8.340 | 8.563 | 8.322 | 8.382 | 129,019 | +0.04(+0.51%) |
Oct 20, 2005 | 8.605 | 8.617 | 8.291 | 8.340 | 103,480 | -0.27(-3.08%) |
Oct 19, 2005 | 8.665 | 8.774 | 8.418 | 8.605 | 264,838 | -0.05(-0.63%) |
Oct 18, 2005 | 8.810 | 8.949 | 8.659 | 8.659 | 497,006 | -0.14(-1.64%) |
Oct 17, 2005 | 9.347 | 9.353 | 8.623 | 8.804 | 329,679 | +0.17(+2.03%) |
Oct 14, 2005 | 8.382 | 8.647 | 8.261 | 8.629 | 126,697 | +0.30(+3.55%) |
Oct 13, 2005 | 8.382 | 8.382 | 8.207 | 8.334 | 354,554 | -0.05(-0.65%) |
Oct 12, 2005 | 8.605 | 8.605 | 8.002 | 8.388 | 609,774 | -0.25(-2.93%) |
Oct 11, 2005 | 9.003 | 9.003 | 8.623 | 8.641 | 177,277 | -0.36(-4.02%) |
Oct 10, 2005 | 9.588 | 9.588 | 8.955 | 9.003 | 142,617 | -0.01(-0.13%) |
Oct 07, 2005 | 9.087 | 9.118 | 9.009 | 9.015 | 149,085 | -0.02(-0.20%) |
Oct 06, 2005 | 9.015 | 9.045 | 8.864 | 9.033 | 196,016 | +0.01(+0.13%) |
Oct 05, 2005 | 9.142 | 9.178 | 8.955 | 9.021 | 152,236 | -0.11(-1.25%) |
Oct 04, 2005 | 9.184 | 9.347 | 9.105 | 9.136 | 151,738 | -0.03(-0.33%) |
Oct 03, 2005 | 9.286 | 9.329 | 9.154 | 9.166 | 209,615 | -0.11(-1.17%) |
Sep 30, 2005 | 9.136 | 9.407 | 9.045 | 9.274 | 840,284 | +0.14(+1.52%) |
Sep 29, 2005 | 9.003 | 9.136 | 8.906 | 9.136 | 83,249 | +0.19(+2.16%) |
Sep 28, 2005 | 9.105 | 9.166 | 8.925 | 8.943 | 148,256 | -0.13(-1.46%) |
Sep 27, 2005 | 9.178 | 9.226 | 9.045 | 9.075 | 91,706 | -0.16(-1.70%) |
Sep 26, 2005 | 9.238 | 9.377 | 9.118 | 9.232 | 91,872 | +0.05(+0.59%) |
Sep 23, 2005 | 9.178 | 9.226 | 8.970 | 9.178 | 68,821 | +0.11(+1.26%) |
Sep 22, 2005 | 9.021 | 9.166 | 8.925 | 9.063 | 92,867 | +0.05(+0.54%) |
Sep 21, 2005 | 9.045 | 9.136 | 8.912 | 9.015 | 123,381 | -0.10(-1.12%) |
Sep 20, 2005 | 9.045 | 9.160 | 9.027 | 9.118 | 206,298 | +0.08(+0.87%) |
Sep 19, 2005 | 9.335 | 9.335 | 9.003 | 9.039 | 217,077 | -0.30(-3.17%) |
Sep 16, 2005 | 9.244 | 9.365 | 9.051 | 9.335 | 365,665 | +0.14(+1.51%) |
Sep 15, 2005 | 9.166 | 9.208 | 9.130 | 9.196 | 140,959 | +0.04(+0.39%) |
Sep 14, 2005 | 9.286 | 9.377 | 9.081 | 9.160 | 287,225 | -0.11(-1.17%) |
Sep 13, 2005 | 9.365 | 9.377 | 9.190 | 9.268 | 179,267 | -0.23(-2.41%) |
Sep 12, 2005 | 9.618 | 9.648 | 9.136 | 9.497 | 509,112 | -0.11(-1.19%) |
Sep 09, 2005 | 9.395 | 9.636 | 9.395 | 9.612 | 213,926 | +0.24(+2.51%) |
Sep 08, 2005 | 9.371 | 9.630 | 9.226 | 9.377 | 322,216 | -0.02(-0.19%) |
Sep 07, 2005 | 9.377 | 9.467 | 9.298 | 9.395 | 400,491 | -0.11(-1.14%) |
Sep 06, 2005 | 9.033 | 9.503 | 9.033 | 9.503 | 99,003 | +0.49(+5.49%) |
Sep 02, 2005 | 9.033 | 9.075 | 8.925 | 9.009 | 110,445 | -0.03(-0.33%) |
Sep 01, 2005 | 9.003 | 9.069 | 8.792 | 9.039 | 174,955 | +0.04(+0.47%) |
Aug 31, 2005 | 9.045 | 9.166 | 8.985 | 8.997 | 1,681,067 | -0.04(-0.47%) |
Aug 30, 2005 | 9.087 | 9.118 | 9.009 | 9.039 | 824,198 | -0.05(-0.53%) |
Aug 29, 2005 | 8.967 | 9.087 | 8.912 | 9.087 | 263,013 | +0.09(+1.01%) |
Aug 26, 2005 | 9.124 | 9.124 | 8.985 | 8.997 | 387,224 | -0.11(-1.26%) |
Aug 25, 2005 | 9.033 | 9.226 | 9.015 | 9.111 | 126,200 | +0.10(+1.07%) |
Aug 24, 2005 | 8.925 | 9.105 | 8.925 | 9.015 | 251,073 | +0.09(+1.01%) |
Aug 23, 2005 | 8.925 | 8.991 | 8.840 | 8.925 | 322,216 | +0.00(+0.00%) |
Aug 22, 2005 | 8.991 | 9.009 | 8.870 | 8.925 | 221,389 | -0.06(-0.67%) |
Aug 19, 2005 | 9.063 | 9.075 | 8.870 | 8.985 | 173,629 | -0.08(-0.86%) |
Aug 18, 2005 | 8.985 | 9.105 | 8.949 | 9.063 | 186,895 | +0.08(+0.87%) |
Aug 17, 2005 | 9.184 | 9.184 | 8.768 | 8.985 | 259,199 | -0.23(-2.49%) |
Aug 16, 2005 | 9.033 | 9.274 | 8.997 | 9.214 | 1,872,938 | +0.18(+2.00%) |
Aug 15, 2005 | 8.955 | 9.033 | 8.804 | 9.033 | 181,091 | +0.11(+1.22%) |
Aug 12, 2005 | 9.196 | 9.262 | 8.894 | 8.925 | 204,308 | -0.27(-2.95%) |
Aug 11, 2005 | 9.389 | 9.389 | 9.051 | 9.196 | 165,005 | -0.10(-1.04%) |
Aug 10, 2005 | 8.925 | 9.316 | 8.925 | 9.292 | 169,483 | +0.43(+4.83%) |
Aug 09, 2005 | 8.925 | 8.955 | 8.756 | 8.864 | 100,661 | -0.05(-0.54%) |
Aug 08, 2005 | 9.057 | 9.105 | 8.774 | 8.912 | 273,959 | -0.12(-1.34%) |
Aug 05, 2005 | 9.479 | 9.479 | 8.852 | 9.033 | 239,133 | -0.44(-4.65%) |
Aug 04, 2005 | 9.739 | 9.781 | 9.437 | 9.473 | 98,505 | -0.29(-2.96%) |
Aug 03, 2005 | 9.763 | 9.769 | 9.678 | 9.763 | 83,580 | -0.01(-0.06%) |
Aug 02, 2005 | 9.769 | 9.769 | 9.648 | 9.769 | 318,568 | +0.00(+0.00%) |