Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.730 | 7.828 | 7.730 | 7.816 | 402,779 | +0.04(+0.57%) |
Oct 28, 2005 | 7.786 | 7.805 | 7.714 | 7.772 | 391,271 | -0.21(-2.61%) |
Oct 27, 2005 | 8.031 | 8.033 | 7.936 | 7.981 | 487,650 | -0.04(-0.49%) |
Oct 26, 2005 | 7.967 | 8.078 | 7.894 | 8.019 | 429,391 | +0.09(+1.19%) |
Oct 25, 2005 | 7.953 | 8.008 | 7.883 | 7.925 | 552,382 | +0.04(+0.53%) |
Oct 24, 2005 | 7.917 | 7.925 | 7.808 | 7.883 | 650,560 | +0.10(+1.29%) |
Oct 21, 2005 | 7.677 | 7.783 | 7.586 | 7.783 | 445,214 | +0.18(+2.30%) |
Oct 20, 2005 | 7.789 | 7.883 | 7.588 | 7.608 | 517,499 | -0.13(-1.62%) |
Oct 19, 2005 | 7.786 | 7.892 | 7.650 | 7.733 | 512,105 | -0.03(-0.39%) |
Oct 18, 2005 | 7.794 | 7.892 | 7.758 | 7.764 | 552,742 | +0.04(+0.50%) |
Oct 17, 2005 | 7.669 | 7.850 | 7.633 | 7.725 | 861,300 | +0.12(+1.54%) |
Oct 14, 2005 | 7.530 | 7.619 | 7.258 | 7.608 | 1,076,715 | +0.04(+0.55%) |
Oct 13, 2005 | 7.664 | 7.702 | 7.374 | 7.566 | 723,564 | -0.24(-3.03%) |
Oct 12, 2005 | 7.808 | 7.897 | 7.769 | 7.803 | 341,283 | -0.01(-0.07%) |
Oct 11, 2005 | 8.039 | 8.100 | 7.800 | 7.808 | 539,436 | -0.18(-2.19%) |
Oct 10, 2005 | 8.147 | 8.178 | 7.950 | 7.983 | 260,367 | -0.10(-1.20%) |
Oct 07, 2005 | 7.878 | 8.172 | 7.861 | 8.081 | 440,180 | +0.15(+1.93%) |
Oct 06, 2005 | 8.108 | 8.172 | 7.928 | 7.928 | 680,768 | -0.15(-1.89%) |
Oct 05, 2005 | 8.189 | 8.242 | 8.067 | 8.081 | 299,567 | -0.05(-0.58%) |
Oct 04, 2005 | 8.092 | 8.203 | 8.075 | 8.128 | 428,312 | +0.09(+1.14%) |
Oct 03, 2005 | 7.925 | 8.092 | 7.925 | 8.036 | 684,365 | +0.06(+0.73%) |
Sep 30, 2005 | 8.106 | 8.145 | 7.847 | 7.978 | 815,268 | -0.19(-2.32%) |
Sep 29, 2005 | 8.153 | 8.197 | 8.092 | 8.167 | 379,763 | -0.02(-0.27%) |
Sep 28, 2005 | 8.133 | 8.203 | 8.120 | 8.189 | 691,197 | +0.06(+0.75%) |
Sep 27, 2005 | 8.189 | 8.203 | 8.081 | 8.128 | 472,905 | -0.06(-0.75%) |
Sep 26, 2005 | 8.206 | 8.253 | 8.115 | 8.189 | 567,127 | +0.03(+0.41%) |
Sep 23, 2005 | 8.156 | 8.175 | 8.050 | 8.156 | 653,437 | -0.01(-0.10%) |
Sep 22, 2005 | 8.342 | 8.342 | 7.789 | 8.164 | 1,213,372 | +0.06(+0.69%) |
Sep 21, 2005 | 7.661 | 8.133 | 7.661 | 8.108 | 1,991,239 | +0.50(+6.62%) |
Sep 20, 2005 | 8.150 | 8.150 | 7.060 | 7.605 | 5,462,693 | -0.55(-6.78%) |
Sep 19, 2005 | 8.417 | 8.417 | 8.133 | 8.159 | 786,857 | -0.26(-3.10%) |
Sep 16, 2005 | 8.417 | 8.551 | 8.417 | 8.420 | 339,125 | -0.07(-0.79%) |
Sep 15, 2005 | 8.506 | 8.578 | 8.398 | 8.487 | 321,504 | -0.01(-0.10%) |
Sep 14, 2005 | 8.331 | 8.509 | 8.331 | 8.495 | 766,359 | +0.12(+1.39%) |
Sep 13, 2005 | 8.364 | 8.445 | 8.295 | 8.378 | 759,166 | -0.07(-0.82%) |
Sep 12, 2005 | 8.620 | 8.701 | 8.439 | 8.448 | 875,685 | -0.30(-3.43%) |
Sep 09, 2005 | 8.717 | 8.756 | 8.656 | 8.748 | 439,101 | +0.01(+0.10%) |
Sep 08, 2005 | 8.759 | 8.870 | 8.634 | 8.740 | 807,356 | -0.15(-1.69%) |
Sep 07, 2005 | 8.773 | 8.965 | 8.759 | 8.890 | 662,068 | -0.06(-0.65%) |
Sep 06, 2005 | 8.995 | 9.148 | 8.806 | 8.948 | 806,637 | -0.27(-2.93%) |
Sep 02, 2005 | 9.677 | 9.727 | 9.218 | 9.218 | 462,117 | -0.36(-3.77%) |
Sep 01, 2005 | 9.440 | 9.579 | 9.388 | 9.579 | 319,346 | +0.25(+2.68%) |
Aug 31, 2005 | 9.338 | 9.340 | 9.188 | 9.329 | 255,692 | +0.03(+0.30%) |
Aug 30, 2005 | 9.176 | 9.315 | 9.173 | 9.301 | 202,108 | +0.16(+1.73%) |
Aug 29, 2005 | 9.171 | 9.260 | 9.101 | 9.143 | 224,045 | -0.01(-0.06%) |
Aug 26, 2005 | 9.023 | 9.148 | 9.018 | 9.148 | 311,434 | +0.13(+1.48%) |
Aug 25, 2005 | 9.118 | 9.121 | 8.904 | 9.015 | 210,020 | -0.09(-0.98%) |
Aug 24, 2005 | 8.856 | 9.107 | 8.818 | 9.104 | 303,163 | +0.21(+2.31%) |
Aug 23, 2005 | 8.578 | 8.940 | 8.578 | 8.898 | 356,028 | +0.18(+2.07%) |
Aug 22, 2005 | 8.567 | 8.815 | 8.551 | 8.717 | 409,612 | +0.15(+1.75%) |
Aug 19, 2005 | 8.681 | 8.695 | 8.453 | 8.567 | 491,966 | -0.01(-0.16%) |
Aug 18, 2005 | 8.370 | 8.759 | 8.370 | 8.581 | 597,335 | +0.16(+1.85%) |
Aug 17, 2005 | 8.370 | 8.492 | 8.275 | 8.425 | 876,044 | +0.01(+0.17%) |
Aug 16, 2005 | 8.787 | 8.787 | 8.261 | 8.412 | 1,483,090 | -0.28(-3.20%) |
Aug 15, 2005 | 8.957 | 8.965 | 8.520 | 8.690 | 834,328 | -0.29(-3.28%) |
Aug 12, 2005 | 8.859 | 9.032 | 8.845 | 8.984 | 325,100 | +0.07(+0.78%) |
Aug 11, 2005 | 9.021 | 9.021 | 8.870 | 8.915 | 436,583 | -0.08(-0.93%) |
Aug 10, 2005 | 8.968 | 9.146 | 8.951 | 8.998 | 512,464 | +0.00(+0.03%) |
Aug 09, 2005 | 9.151 | 9.151 | 8.865 | 8.995 | 677,532 | -0.10(-1.10%) |
Aug 08, 2005 | 9.374 | 9.385 | 9.004 | 9.096 | 759,166 | -0.38(-4.02%) |
Aug 05, 2005 | 9.738 | 9.788 | 9.460 | 9.477 | 471,107 | -0.39(-3.97%) |
Aug 04, 2005 | 9.921 | 9.921 | 9.782 | 9.869 | 233,755 | -0.05(-0.53%) |
Aug 03, 2005 | 9.949 | 10.02 | 9.858 | 9.921 | 135,937 | -0.06(-0.56%) |
Aug 02, 2005 | 9.888 | 10.02 | 9.844 | 9.977 | 142,770 | +0.09(+0.93%) |