Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.352 | 8.598 | 8.235 | 8.395 | 1,273,582 | +0.09(+1.04%) |
Oct 28, 2005 | 8.186 | 8.358 | 8.082 | 8.309 | 734,827 | +0.12(+1.50%) |
Oct 27, 2005 | 8.204 | 8.407 | 8.118 | 8.186 | 1,386,832 | +0.10(+1.29%) |
Oct 26, 2005 | 8.334 | 8.493 | 8.082 | 8.082 | 1,087,759 | -0.24(-2.88%) |
Oct 25, 2005 | 8.334 | 8.573 | 8.321 | 8.321 | 1,048,056 | +0.11(+1.35%) |
Oct 24, 2005 | 8.125 | 8.297 | 8.125 | 8.211 | 651,028 | +0.04(+0.53%) |
Oct 21, 2005 | 7.959 | 8.260 | 7.909 | 8.168 | 1,440,203 | +0.18(+2.23%) |
Oct 20, 2005 | 8.358 | 8.469 | 7.879 | 7.989 | 3,551,287 | -0.46(-5.45%) |
Oct 19, 2005 | 8.512 | 8.512 | 8.260 | 8.450 | 1,595,923 | -0.10(-1.22%) |
Oct 18, 2005 | 8.733 | 8.751 | 8.555 | 8.555 | 865,326 | -0.21(-2.38%) |
Oct 17, 2005 | 8.844 | 8.899 | 8.739 | 8.764 | 1,138,852 | +0.05(+0.56%) |
Oct 14, 2005 | 8.751 | 8.751 | 8.573 | 8.715 | 632,967 | -0.10(-1.12%) |
Oct 13, 2005 | 8.708 | 8.819 | 8.567 | 8.813 | 1,037,968 | +0.06(+0.70%) |
Oct 12, 2005 | 8.862 | 8.960 | 8.684 | 8.751 | 1,538,321 | -0.14(-1.59%) |
Oct 11, 2005 | 8.948 | 8.997 | 8.850 | 8.893 | 770,950 | -0.07(-0.75%) |
Oct 10, 2005 | 9.034 | 9.071 | 8.825 | 8.960 | 545,100 | -0.05(-0.55%) |
Oct 07, 2005 | 8.751 | 9.028 | 8.653 | 9.010 | 1,576,885 | +0.30(+3.46%) |
Oct 06, 2005 | 8.672 | 8.917 | 8.672 | 8.708 | 1,896,460 | +0.08(+0.93%) |
Oct 05, 2005 | 8.924 | 8.942 | 8.622 | 8.629 | 1,124,533 | -0.32(-3.57%) |
Oct 04, 2005 | 9.120 | 9.120 | 8.905 | 8.948 | 829,365 | -0.17(-1.89%) |
Oct 03, 2005 | 9.059 | 9.120 | 8.917 | 9.120 | 848,078 | +0.02(+0.20%) |
Sep 30, 2005 | 9.311 | 9.341 | 9.102 | 9.102 | 1,163,748 | -0.19(-2.05%) |
Sep 29, 2005 | 9.157 | 9.335 | 9.083 | 9.292 | 1,312,145 | +0.12(+1.34%) |
Sep 28, 2005 | 9.034 | 9.188 | 8.942 | 9.169 | 1,314,912 | +0.18(+1.98%) |
Sep 27, 2005 | 9.126 | 9.126 | 8.837 | 8.991 | 2,539,841 | -0.18(-2.01%) |
Sep 26, 2005 | 8.991 | 9.378 | 8.797 | 9.175 | 1,260,890 | +0.02(+0.20%) |
Sep 23, 2005 | 9.058 | 9.200 | 8.782 | 9.157 | 1,152,032 | -0.01(-0.13%) |
Sep 22, 2005 | 9.311 | 9.311 | 9.022 | 9.169 | 1,235,831 | -0.10(-1.06%) |
Sep 21, 2005 | 8.924 | 9.268 | 8.905 | 9.268 | 1,263,330 | +0.41(+4.58%) |
Sep 20, 2005 | 9.114 | 9.114 | 8.788 | 8.862 | 1,385,856 | -0.23(-2.57%) |
Sep 19, 2005 | 9.415 | 9.434 | 9.077 | 9.096 | 2,341,165 | -0.22(-2.37%) |
Sep 16, 2005 | 9.016 | 9.341 | 9.014 | 9.317 | 3,240,824 | +0.39(+4.41%) |
Sep 15, 2005 | 8.911 | 8.973 | 8.801 | 8.924 | 1,194,827 | +0.08(+0.90%) |
Sep 14, 2005 | 8.567 | 8.856 | 8.555 | 8.844 | 1,203,613 | +0.35(+4.12%) |
Sep 13, 2005 | 8.604 | 8.678 | 8.469 | 8.493 | 1,153,009 | -0.15(-1.78%) |
Sep 12, 2005 | 8.585 | 8.647 | 8.450 | 8.647 | 798,612 | +0.10(+1.15%) |
Sep 09, 2005 | 8.555 | 8.653 | 8.518 | 8.549 | 1,074,742 | +0.03(+0.36%) |
Sep 08, 2005 | 8.518 | 8.604 | 8.383 | 8.518 | 1,279,928 | +0.08(+0.95%) |
Sep 07, 2005 | 8.401 | 8.444 | 8.383 | 8.438 | 558,605 | +0.04(+0.44%) |
Sep 06, 2005 | 8.358 | 8.444 | 8.346 | 8.401 | 726,854 | +0.01(+0.07%) |
Sep 02, 2005 | 8.377 | 8.487 | 8.309 | 8.395 | 1,103,380 | +0.00(+0.00%) |
Sep 01, 2005 | 8.112 | 8.426 | 8.112 | 8.395 | 1,845,205 | +0.36(+4.43%) |
Aug 31, 2005 | 7.842 | 8.051 | 7.842 | 8.039 | 1,134,784 | +0.22(+2.83%) |
Aug 30, 2005 | 7.897 | 7.897 | 7.799 | 7.817 | 1,064,491 | -0.12(-1.47%) |
Aug 29, 2005 | 7.934 | 8.020 | 7.897 | 7.934 | 703,586 | +0.07(+0.86%) |
Aug 26, 2005 | 7.934 | 7.965 | 7.860 | 7.866 | 527,852 | -0.03(-0.39%) |
Aug 25, 2005 | 7.922 | 7.971 | 7.897 | 7.897 | 548,680 | +0.00(+0.00%) |
Aug 24, 2005 | 8.088 | 8.155 | 7.891 | 7.897 | 1,298,803 | -0.18(-2.28%) |
Aug 23, 2005 | 8.174 | 8.389 | 8.075 | 8.082 | 768,021 | -0.04(-0.45%) |
Aug 22, 2005 | 8.088 | 8.180 | 8.082 | 8.118 | 892,337 | +0.08(+0.99%) |
Aug 19, 2005 | 8.032 | 8.112 | 8.008 | 8.039 | 495,146 | +0.01(+0.08%) |
Aug 18, 2005 | 7.989 | 8.118 | 7.952 | 8.032 | 769,811 | +0.02(+0.23%) |
Aug 17, 2005 | 8.161 | 8.161 | 7.989 | 8.014 | 1,369,747 | -0.18(-2.25%) |
Aug 16, 2005 | 8.235 | 8.309 | 8.174 | 8.198 | 1,097,197 | -0.08(-0.97%) |
Aug 15, 2005 | 8.327 | 8.334 | 8.217 | 8.278 | 958,237 | -0.09(-1.10%) |
Aug 12, 2005 | 8.389 | 8.413 | 8.247 | 8.370 | 1,314,749 | -0.01(-0.07%) |
Aug 11, 2005 | 8.192 | 8.413 | 8.192 | 8.377 | 1,951,458 | +0.27(+3.34%) |
Aug 10, 2005 | 8.131 | 8.241 | 8.075 | 8.106 | 1,297,013 | +0.05(+0.61%) |
Aug 09, 2005 | 7.946 | 8.063 | 7.897 | 8.057 | 1,589,089 | +0.06(+0.77%) |
Aug 08, 2005 | 7.983 | 8.180 | 7.952 | 7.995 | 1,126,323 | -0.04(-0.54%) |
Aug 05, 2005 | 8.131 | 8.143 | 7.959 | 8.039 | 655,096 | -0.13(-1.58%) |
Aug 04, 2005 | 8.149 | 8.266 | 8.094 | 8.168 | 1,836,743 | +0.02(+0.30%) |
Aug 03, 2005 | 7.774 | 8.174 | 7.621 | 8.143 | 3,188,917 | +0.46(+6.00%) |
Aug 02, 2005 | 7.608 | 7.744 | 7.565 | 7.682 | 770,137 | +0.14(+1.87%) |