Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.220 | 8.278 | 8.063 | 8.278 | 58,488 | +0.10(+1.26%) |
Oct 28, 2005 | 8.175 | 8.238 | 8.121 | 8.175 | 75,454 | +0.03(+0.33%) |
Oct 27, 2005 | 8.413 | 8.413 | 8.139 | 8.148 | 74,561 | -0.26(-3.14%) |
Oct 26, 2005 | 8.390 | 8.444 | 8.296 | 8.413 | 35,494 | -0.02(-0.27%) |
Oct 25, 2005 | 8.408 | 8.444 | 8.350 | 8.435 | 37,727 | +0.03(+0.32%) |
Oct 24, 2005 | 8.063 | 8.408 | 7.974 | 8.408 | 34,378 | +0.44(+5.51%) |
Oct 21, 2005 | 7.839 | 7.974 | 7.839 | 7.969 | 31,699 | +0.13(+1.66%) |
Oct 20, 2005 | 7.978 | 7.996 | 7.772 | 7.839 | 50,005 | -0.09(-1.19%) |
Oct 19, 2005 | 7.772 | 7.933 | 7.427 | 7.933 | 124,566 | +0.16(+2.07%) |
Oct 18, 2005 | 8.063 | 8.171 | 7.682 | 7.772 | 70,766 | -0.30(-3.72%) |
Oct 17, 2005 | 8.453 | 8.453 | 8.014 | 8.072 | 70,766 | -0.39(-4.66%) |
Oct 14, 2005 | 8.341 | 8.466 | 8.332 | 8.466 | 18,528 | +0.11(+1.34%) |
Oct 13, 2005 | 8.444 | 8.444 | 8.323 | 8.354 | 37,727 | -0.09(-1.01%) |
Oct 12, 2005 | 8.578 | 8.623 | 8.426 | 8.439 | 170,552 | -0.14(-1.62%) |
Oct 11, 2005 | 8.870 | 8.878 | 8.578 | 8.578 | 31,029 | -0.27(-3.04%) |
Oct 10, 2005 | 9.309 | 9.309 | 8.847 | 8.847 | 44,870 | -0.04(-0.40%) |
Oct 07, 2005 | 8.892 | 8.950 | 8.870 | 8.883 | 14,063 | +0.02(+0.20%) |
Oct 06, 2005 | 8.856 | 8.977 | 8.749 | 8.865 | 103,358 | -0.02(-0.25%) |
Oct 05, 2005 | 8.892 | 8.923 | 8.802 | 8.887 | 46,433 | +0.02(+0.25%) |
Oct 04, 2005 | 8.986 | 9.008 | 8.811 | 8.865 | 22,100 | -0.12(-1.35%) |
Oct 03, 2005 | 8.905 | 8.999 | 8.905 | 8.986 | 29,467 | +0.03(+0.30%) |
Sep 30, 2005 | 8.820 | 8.959 | 8.802 | 8.959 | 47,995 | +0.16(+1.83%) |
Sep 29, 2005 | 8.950 | 8.950 | 8.735 | 8.798 | 49,781 | -0.15(-1.65%) |
Sep 28, 2005 | 8.892 | 8.964 | 8.870 | 8.946 | 102,688 | +0.08(+0.86%) |
Sep 27, 2005 | 8.946 | 8.982 | 8.870 | 8.870 | 64,738 | -0.07(-0.80%) |
Sep 26, 2005 | 8.959 | 9.040 | 8.923 | 8.941 | 54,023 | -0.02(-0.20%) |
Sep 23, 2005 | 8.959 | 9.013 | 8.838 | 8.959 | 38,843 | +0.07(+0.76%) |
Sep 22, 2005 | 8.870 | 8.946 | 8.847 | 8.892 | 41,968 | +0.07(+0.76%) |
Sep 21, 2005 | 9.093 | 9.093 | 8.654 | 8.825 | 120,324 | -0.26(-2.91%) |
Sep 20, 2005 | 9.076 | 9.300 | 9.017 | 9.089 | 64,515 | +0.02(+0.20%) |
Sep 19, 2005 | 9.071 | 9.076 | 8.932 | 9.071 | 74,114 | +0.00(+0.00%) |
Sep 16, 2005 | 9.031 | 9.080 | 8.946 | 9.071 | 114,073 | +0.11(+1.25%) |
Sep 15, 2005 | 8.847 | 9.049 | 8.784 | 8.959 | 71,435 | +0.00(+0.00%) |
Sep 14, 2005 | 9.152 | 9.152 | 8.959 | 8.959 | 33,931 | -0.17(-1.86%) |
Sep 13, 2005 | 9.313 | 9.313 | 9.080 | 9.129 | 41,745 | -0.18(-1.97%) |
Sep 12, 2005 | 9.317 | 9.353 | 9.273 | 9.313 | 54,693 | -0.02(-0.24%) |
Sep 09, 2005 | 9.295 | 9.407 | 9.291 | 9.335 | 41,522 | +0.03(+0.29%) |
Sep 08, 2005 | 9.295 | 9.358 | 9.237 | 9.309 | 20,314 | -0.03(-0.29%) |
Sep 07, 2005 | 9.223 | 9.403 | 9.223 | 9.335 | 43,084 | +0.17(+1.81%) |
Sep 06, 2005 | 9.071 | 9.170 | 9.067 | 9.170 | 50,005 | +0.07(+0.79%) |
Sep 02, 2005 | 9.188 | 9.188 | 9.093 | 9.098 | 63,399 | -0.09(-0.93%) |
Sep 01, 2005 | 9.183 | 9.192 | 8.990 | 9.183 | 130,816 | +0.00(+0.00%) |
Aug 31, 2005 | 9.013 | 9.340 | 8.892 | 9.183 | 211,405 | +0.17(+1.89%) |
Aug 30, 2005 | 8.699 | 9.022 | 8.699 | 9.013 | 227,255 | +0.30(+3.44%) |
Aug 29, 2005 | 8.632 | 8.713 | 8.538 | 8.713 | 64,515 | +0.10(+1.20%) |
Aug 26, 2005 | 9.004 | 9.004 | 8.596 | 8.610 | 54,023 | -0.35(-3.90%) |
Aug 25, 2005 | 8.999 | 9.031 | 8.914 | 8.959 | 43,307 | -0.04(-0.40%) |
Aug 24, 2005 | 8.829 | 9.116 | 8.749 | 8.995 | 85,276 | +0.19(+2.14%) |
Aug 23, 2005 | 8.578 | 8.825 | 8.578 | 8.807 | 43,307 | +0.28(+3.26%) |
Aug 22, 2005 | 8.578 | 8.601 | 8.529 | 8.529 | 93,089 | +0.01(+0.16%) |
Aug 19, 2005 | 8.556 | 8.623 | 8.507 | 8.516 | 81,034 | +0.03(+0.32%) |
Aug 18, 2005 | 8.466 | 8.511 | 8.032 | 8.489 | 129,923 | -0.04(-0.52%) |
Aug 17, 2005 | 8.802 | 8.847 | 8.534 | 8.534 | 52,014 | -0.20(-2.31%) |
Aug 16, 2005 | 8.847 | 8.847 | 8.668 | 8.735 | 57,148 | -0.04(-0.51%) |
Aug 15, 2005 | 9.004 | 9.004 | 8.753 | 8.780 | 57,148 | -0.18(-2.00%) |
Aug 12, 2005 | 9.138 | 9.138 | 8.914 | 8.959 | 66,747 | -0.12(-1.28%) |
Aug 11, 2005 | 9.062 | 9.116 | 8.959 | 9.076 | 45,317 | -0.02(-0.20%) |
Aug 10, 2005 | 8.784 | 9.519 | 8.784 | 9.093 | 122,333 | +0.31(+3.57%) |
Aug 09, 2005 | 8.690 | 8.861 | 8.543 | 8.780 | 85,722 | +0.12(+1.40%) |
Aug 08, 2005 | 9.008 | 9.008 | 8.511 | 8.659 | 275,250 | -0.34(-3.83%) |
Aug 05, 2005 | 10.10 | 10.10 | 8.959 | 9.004 | 151,131 | -1.21(-11.84%) |
Aug 04, 2005 | 10.30 | 10.32 | 10.19 | 10.21 | 32,592 | -0.15(-1.43%) |
Aug 03, 2005 | 10.07 | 10.41 | 9.868 | 10.36 | 52,907 | +0.35(+3.49%) |
Aug 02, 2005 | 10.35 | 10.41 | 9.721 | 10.01 | 70,766 | -0.27(-2.61%) |