Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.460 | 9.860 | 9.460 | 9.830 | 406,383 | +0.38(+4.02%) |
Oct 28, 2005 | 9.400 | 9.640 | 8.870 | 9.450 | 197,960 | -0.02(-0.21%) |
Oct 27, 2005 | 9.950 | 9.950 | 9.260 | 9.470 | 402,965 | -0.33(-3.37%) |
Oct 26, 2005 | 9.540 | 9.970 | 9.520 | 9.800 | 283,188 | +0.26(+2.73%) |
Oct 25, 2005 | 9.200 | 9.650 | 9.030 | 9.540 | 303,113 | +0.34(+3.70%) |
Oct 24, 2005 | 8.970 | 9.200 | 8.900 | 9.200 | 117,123 | +0.27(+3.02%) |
Oct 21, 2005 | 8.960 | 9.000 | 8.710 | 8.930 | 176,208 | -0.04(-0.45%) |
Oct 20, 2005 | 9.240 | 9.285 | 8.570 | 8.970 | 222,435 | -0.28(-3.03%) |
Oct 19, 2005 | 9.220 | 9.360 | 8.800 | 9.250 | 181,772 | +0.03(+0.33%) |
Oct 18, 2005 | 9.430 | 9.430 | 8.900 | 9.220 | 240,901 | -0.19(-2.02%) |
Oct 17, 2005 | 8.500 | 9.570 | 8.500 | 9.410 | 512,283 | +0.61(+6.93%) |
Oct 14, 2005 | 8.760 | 8.820 | 7.920 | 8.800 | 297,360 | +0.24(+2.80%) |
Oct 13, 2005 | 8.240 | 8.800 | 8.220 | 8.560 | 298,398 | +0.26(+3.13%) |
Oct 12, 2005 | 9.010 | 9.010 | 7.820 | 8.300 | 638,591 | -0.71(-7.88%) |
Oct 11, 2005 | 9.390 | 9.390 | 8.760 | 9.010 | 625,807 | -0.14(-1.53%) |
Oct 10, 2005 | 9.000 | 9.400 | 8.840 | 9.150 | 1,232,606 | +0.25(+2.81%) |
Oct 07, 2005 | 8.280 | 9.640 | 8.170 | 8.900 | 1,205,486 | +0.64(+7.75%) |
Oct 06, 2005 | 8.320 | 9.070 | 8.250 | 8.260 | 1,460,560 | +0.38(+4.82%) |
Oct 05, 2005 | 8.150 | 8.180 | 7.750 | 7.880 | 263,108 | -0.26(-3.19%) |
Oct 04, 2005 | 8.060 | 8.140 | 7.540 | 8.140 | 280,912 | +0.03(+0.37%) |
Oct 03, 2005 | 8.050 | 8.130 | 7.759 | 8.110 | 359,022 | +0.06(+0.75%) |
Sep 30, 2005 | 7.900 | 8.140 | 7.700 | 8.050 | 219,223 | +0.11(+1.39%) |
Sep 29, 2005 | 7.770 | 8.080 | 7.680 | 7.940 | 171,788 | +0.15(+1.93%) |
Sep 28, 2005 | 7.850 | 7.931 | 7.550 | 7.790 | 123,006 | -0.01(-0.13%) |
Sep 27, 2005 | 7.560 | 8.040 | 7.500 | 7.800 | 197,634 | +0.20(+2.63%) |
Sep 26, 2005 | 7.850 | 7.856 | 7.380 | 7.600 | 132,185 | -0.17(-2.19%) |
Sep 23, 2005 | 7.770 | 8.000 | 7.420 | 7.770 | 206,201 | +0.02(+0.26%) |
Sep 22, 2005 | 7.750 | 8.340 | 7.630 | 7.750 | 753,452 | -0.35(-4.32%) |
Sep 21, 2005 | 7.390 | 8.160 | 7.390 | 8.100 | 974,967 | +0.69(+9.31%) |
Sep 20, 2005 | 7.350 | 7.450 | 7.250 | 7.410 | 196,992 | +0.11(+1.51%) |
Sep 19, 2005 | 7.130 | 7.390 | 7.110 | 7.300 | 221,358 | +0.15(+2.10%) |
Sep 16, 2005 | 7.160 | 7.320 | 7.150 | 7.150 | 162,982 | -0.12(-1.65%) |
Sep 15, 2005 | 7.270 | 7.300 | 7.020 | 7.270 | 165,741 | -0.03(-0.41%) |
Sep 14, 2005 | 7.270 | 7.680 | 7.080 | 7.300 | 556,600 | +0.13(+1.81%) |
Sep 13, 2005 | 7.070 | 7.239 | 6.670 | 7.170 | 374,488 | +0.24(+3.46%) |
Sep 12, 2005 | 7.220 | 7.390 | 6.930 | 6.930 | 307,447 | -0.29(-4.02%) |
Sep 09, 2005 | 7.050 | 7.400 | 6.950 | 7.220 | 351,466 | +0.17(+2.41%) |
Sep 08, 2005 | 7.000 | 7.200 | 6.850 | 7.050 | 203,805 | +0.03(+0.43%) |
Sep 07, 2005 | 7.250 | 7.440 | 7.000 | 7.020 | 315,427 | -0.15(-2.09%) |
Sep 06, 2005 | 7.430 | 7.550 | 7.140 | 7.170 | 351,773 | -0.24(-3.24%) |
Sep 02, 2005 | 7.210 | 7.430 | 6.740 | 7.410 | 404,899 | +0.20(+2.77%) |
Sep 01, 2005 | 7.550 | 7.880 | 7.010 | 7.210 | 1,417,257 | -0.33(-4.38%) |
Aug 31, 2005 | 6.170 | 7.750 | 6.170 | 7.540 | 2,610,092 | +1.37(+22.20%) |
Aug 30, 2005 | 6.350 | 6.360 | 6.000 | 6.170 | 229,871 | -0.13(-2.06%) |
Aug 29, 2005 | 6.150 | 6.690 | 5.950 | 6.300 | 596,937 | +0.45(+7.69%) |
Aug 26, 2005 | 5.920 | 5.920 | 5.580 | 5.850 | 78,050 | -0.04(-0.68%) |
Aug 25, 2005 | 5.650 | 5.920 | 5.650 | 5.890 | 67,557 | +0.27(+4.80%) |
Aug 24, 2005 | 5.760 | 5.910 | 5.600 | 5.620 | 115,622 | -0.15(-2.60%) |
Aug 23, 2005 | 5.830 | 5.994 | 5.680 | 5.770 | 83,985 | +0.00(+0.00%) |
Aug 22, 2005 | 5.600 | 5.800 | 5.590 | 5.770 | 58,048 | +0.09(+1.58%) |
Aug 19, 2005 | 5.460 | 5.800 | 5.440 | 5.680 | 138,515 | +0.31(+5.77%) |
Aug 18, 2005 | 5.480 | 5.520 | 5.350 | 5.370 | 103,483 | -0.12(-2.19%) |
Aug 17, 2005 | 5.510 | 5.650 | 5.470 | 5.490 | 90,487 | -0.15(-2.66%) |
Aug 16, 2005 | 6.020 | 6.020 | 5.510 | 5.640 | 186,815 | -0.34(-5.69%) |
Aug 15, 2005 | 5.750 | 6.460 | 5.750 | 5.980 | 612,689 | +0.37(+6.60%) |
Aug 12, 2005 | 5.480 | 5.700 | 5.400 | 5.610 | 171,667 | +0.21(+3.89%) |
Aug 11, 2005 | 5.330 | 5.450 | 5.300 | 5.400 | 246,909 | +0.04(+0.75%) |
Aug 10, 2005 | 5.360 | 5.440 | 5.300 | 5.360 | 108,368 | -0.01(-0.19%) |
Aug 09, 2005 | 5.560 | 5.600 | 5.100 | 5.370 | 374,480 | -0.23(-4.11%) |
Aug 08, 2005 | 5.650 | 5.650 | 5.570 | 5.600 | 79,866 | -0.05(-0.88%) |
Aug 05, 2005 | 5.710 | 5.800 | 5.650 | 5.650 | 92,816 | -0.16(-2.75%) |
Aug 04, 2005 | 5.900 | 5.950 | 5.710 | 5.810 | 138,092 | +0.01(+0.17%) |
Aug 03, 2005 | 5.900 | 5.900 | 5.700 | 5.800 | 120,201 | +0.02(+0.35%) |
Aug 02, 2005 | 5.900 | 5.900 | 5.734 | 5.780 | 143,921 | -0.08(-1.37%) |