Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.030 | 8.030 | 7.850 | 7.920 | 20,600 | -0.18(-2.22%) |
Oct 28, 2005 | 8.030 | 8.100 | 8.030 | 8.100 | 3,800 | -0.03(-0.37%) |
Oct 27, 2005 | 8.050 | 8.130 | 8.000 | 8.130 | 4,500 | +0.03(+0.37%) |
Oct 26, 2005 | 8.040 | 8.100 | 8.040 | 8.100 | 500 | +0.05(+0.62%) |
Oct 25, 2005 | 8.150 | 8.150 | 8.000 | 8.050 | 111,200 | -0.10(-1.23%) |
Oct 24, 2005 | 7.950 | 8.150 | 7.900 | 8.150 | 19,800 | +0.25(+3.16%) |
Oct 21, 2005 | 7.690 | 7.920 | 7.690 | 7.900 | 7,200 | +0.24(+3.13%) |
Oct 20, 2005 | 7.600 | 7.730 | 7.600 | 7.660 | 4,900 | +0.00(+0.00%) |
Oct 19, 2005 | 7.750 | 7.880 | 7.660 | 7.660 | 27,100 | -0.15(-1.92%) |
Oct 18, 2005 | 8.180 | 8.180 | 7.760 | 7.810 | 25,900 | -0.37(-4.52%) |
Oct 17, 2005 | 8.400 | 8.400 | 8.160 | 8.180 | 22,100 | -0.15(-1.80%) |
Oct 14, 2005 | 8.450 | 8.450 | 8.200 | 8.330 | 22,700 | -0.07(-0.83%) |
Oct 13, 2005 | 8.480 | 8.500 | 8.310 | 8.400 | 31,500 | -0.15(-1.75%) |
Oct 12, 2005 | 8.850 | 8.850 | 8.550 | 8.550 | 23,300 | -0.42(-4.68%) |
Oct 11, 2005 | 9.000 | 9.000 | 8.940 | 8.970 | 3,500 | -0.04(-0.44%) |
Oct 10, 2005 | 9.040 | 9.070 | 8.980 | 9.010 | 11,900 | -0.03(-0.33%) |
Oct 07, 2005 | 9.000 | 9.100 | 8.980 | 9.040 | 21,700 | +0.01(+0.11%) |
Oct 06, 2005 | 9.000 | 9.100 | 8.980 | 9.030 | 9,600 | +0.03(+0.33%) |
Oct 05, 2005 | 8.990 | 9.050 | 8.990 | 9.000 | 3,100 | -0.09(-0.99%) |
Oct 04, 2005 | 9.120 | 9.120 | 9.000 | 9.090 | 2,800 | -0.06(-0.66%) |
Oct 03, 2005 | 9.050 | 9.200 | 9.000 | 9.150 | 4,500 | +0.15(+1.67%) |
Sep 30, 2005 | 9.100 | 9.100 | 9.000 | 9.000 | 2,100 | -0.06(-0.66%) |
Sep 29, 2005 | 9.000 | 9.100 | 9.000 | 9.060 | 1,600 | +0.06(+0.67%) |
Sep 28, 2005 | 8.950 | 9.110 | 8.850 | 9.000 | 51,700 | +0.05(+0.56%) |
Sep 27, 2005 | 8.800 | 9.010 | 8.800 | 8.950 | 60,200 | +0.02(+0.22%) |
Sep 26, 2005 | 8.950 | 8.950 | 8.852 | 8.930 | 4,400 | -0.02(-0.22%) |
Sep 23, 2005 | 8.950 | 8.950 | 8.800 | 8.950 | 7,200 | +0.07(+0.79%) |
Sep 22, 2005 | 8.850 | 9.040 | 8.850 | 8.880 | 12,700 | -0.17(-1.88%) |
Sep 21, 2005 | 9.500 | 9.500 | 9.000 | 9.050 | 35,100 | -0.50(-5.24%) |
Sep 20, 2005 | 9.600 | 9.600 | 9.500 | 9.550 | 10,000 | -0.05(-0.52%) |
Sep 19, 2005 | 9.650 | 9.750 | 9.600 | 9.600 | 10,300 | -0.05(-0.52%) |
Sep 16, 2005 | 9.670 | 9.720 | 9.650 | 9.650 | 5,600 | -0.02(-0.21%) |
Sep 15, 2005 | 9.650 | 9.670 | 9.650 | 9.670 | 13,500 | +0.02(+0.21%) |
Sep 14, 2005 | 9.670 | 9.670 | 9.600 | 9.650 | 6,100 | -0.04(-0.41%) |
Sep 13, 2005 | 9.820 | 9.820 | 9.670 | 9.690 | 2,400 | -0.20(-2.02%) |
Sep 12, 2005 | 9.700 | 9.900 | 9.700 | 9.890 | 6,100 | +0.22(+2.28%) |
Sep 09, 2005 | 9.650 | 9.680 | 9.620 | 9.670 | 19,200 | -0.03(-0.31%) |
Sep 08, 2005 | 9.680 | 9.700 | 9.650 | 9.700 | 5,200 | -0.04(-0.41%) |
Sep 07, 2005 | 9.700 | 9.740 | 9.690 | 9.740 | 2,100 | +0.14(+1.46%) |
Sep 06, 2005 | 9.650 | 9.670 | 9.600 | 9.600 | 18,300 | -0.05(-0.52%) |
Sep 02, 2005 | 9.600 | 9.650 | 9.580 | 9.650 | 1,100 | +0.10(+1.05%) |
Sep 01, 2005 | 9.430 | 9.750 | 9.430 | 9.550 | 17,600 | +0.10(+1.06%) |
Aug 31, 2005 | 9.440 | 9.520 | 9.370 | 9.450 | 2,900 | -0.04(-0.42%) |
Aug 30, 2005 | 9.550 | 9.600 | 9.470 | 9.490 | 12,500 | +0.12(+1.28%) |
Aug 29, 2005 | 9.300 | 9.400 | 9.300 | 9.370 | 9,000 | +0.04(+0.43%) |
Aug 26, 2005 | 9.400 | 9.500 | 9.330 | 9.330 | 4,800 | -0.03(-0.32%) |
Aug 25, 2005 | 9.300 | 9.450 | 9.250 | 9.360 | 4,900 | +0.13(+1.41%) |
Aug 24, 2005 | 9.150 | 9.250 | 9.150 | 9.230 | 5,100 | +0.00(+0.00%) |
Aug 23, 2005 | 9.120 | 9.240 | 9.060 | 9.230 | 14,200 | +0.23(+2.56%) |
Aug 22, 2005 | 8.900 | 9.350 | 8.850 | 9.000 | 24,500 | +0.09(+1.01%) |
Aug 19, 2005 | 8.920 | 8.920 | 8.900 | 8.910 | 1,300 | -0.01(-0.11%) |
Aug 18, 2005 | 8.950 | 8.950 | 8.920 | 8.920 | 500 | -0.07(-0.78%) |
Aug 17, 2005 | 9.000 | 9.000 | 8.900 | 8.990 | 2,800 | -0.01(-0.11%) |
Aug 16, 2005 | 9.100 | 9.100 | 9.000 | 9.000 | 4,500 | -0.05(-0.55%) |
Aug 15, 2005 | 9.040 | 9.050 | 9.000 | 9.050 | 4,300 | +0.04(+0.44%) |
Aug 12, 2005 | 9.000 | 9.040 | 9.000 | 9.010 | 2,300 | +0.03(+0.33%) |
Aug 11, 2005 | 8.930 | 8.980 | 8.860 | 8.980 | 12,000 | +0.06(+0.67%) |
Aug 10, 2005 | 9.000 | 9.000 | 8.900 | 8.920 | 5,300 | +0.01(+0.11%) |
Aug 09, 2005 | 8.980 | 9.000 | 8.910 | 8.910 | 6,000 | -0.01(-0.11%) |
Aug 08, 2005 | 8.970 | 9.050 | 8.920 | 8.920 | 5,900 | -0.05(-0.56%) |
Aug 05, 2005 | 9.060 | 9.110 | 8.960 | 8.970 | 5,100 | -0.19(-2.07%) |
Aug 04, 2005 | 9.200 | 9.200 | 8.990 | 9.160 | 15,900 | -0.09(-0.97%) |
Aug 03, 2005 | 9.150 | 9.250 | 9.150 | 9.250 | 9,900 | +0.05(+0.54%) |
Aug 02, 2005 | 9.330 | 9.330 | 9.200 | 9.200 | 3,600 | -0.13(-1.39%) |