Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.312 | 8.497 | 8.312 | 8.418 | 106,629 | +0.13(+1.59%) |
Oct 28, 2005 | 8.246 | 8.306 | 8.114 | 8.286 | 73,156 | +0.06(+0.72%) |
Oct 27, 2005 | 8.319 | 8.378 | 8.068 | 8.226 | 82,243 | -0.15(-1.81%) |
Oct 26, 2005 | 8.418 | 8.504 | 8.213 | 8.378 | 106,477 | -0.04(-0.47%) |
Oct 25, 2005 | 8.385 | 8.497 | 8.246 | 8.418 | 93,906 | +0.03(+0.31%) |
Oct 24, 2005 | 8.385 | 8.504 | 8.365 | 8.392 | 79,668 | +0.07(+0.79%) |
Oct 21, 2005 | 8.405 | 8.497 | 8.260 | 8.326 | 70,126 | -0.09(-1.02%) |
Oct 20, 2005 | 8.477 | 8.497 | 8.260 | 8.411 | 113,141 | -0.09(-1.01%) |
Oct 19, 2005 | 8.253 | 8.497 | 8.167 | 8.497 | 115,868 | +0.20(+2.39%) |
Oct 18, 2005 | 8.418 | 8.418 | 8.167 | 8.299 | 108,598 | -0.16(-1.87%) |
Oct 17, 2005 | 8.484 | 8.583 | 8.279 | 8.458 | 127,833 | +0.01(+0.16%) |
Oct 14, 2005 | 8.200 | 8.471 | 8.147 | 8.444 | 131,771 | +0.30(+3.73%) |
Oct 13, 2005 | 8.147 | 8.246 | 8.055 | 8.141 | 62,705 | -0.05(-0.64%) |
Oct 12, 2005 | 8.266 | 8.378 | 8.088 | 8.193 | 159,186 | -0.14(-1.66%) |
Oct 11, 2005 | 8.405 | 8.510 | 8.299 | 8.332 | 106,023 | -0.07(-0.79%) |
Oct 10, 2005 | 8.372 | 8.497 | 8.293 | 8.398 | 108,901 | +0.03(+0.32%) |
Oct 07, 2005 | 8.365 | 8.431 | 8.332 | 8.372 | 92,846 | +0.01(+0.16%) |
Oct 06, 2005 | 8.418 | 8.537 | 8.207 | 8.359 | 149,644 | -0.01(-0.08%) |
Oct 05, 2005 | 8.451 | 8.510 | 8.312 | 8.365 | 101,630 | -0.12(-1.40%) |
Oct 04, 2005 | 8.570 | 8.702 | 8.372 | 8.484 | 99,813 | -0.09(-1.00%) |
Oct 03, 2005 | 8.517 | 8.702 | 8.510 | 8.570 | 198,415 | -0.01(-0.15%) |
Sep 30, 2005 | 8.504 | 8.867 | 8.398 | 8.583 | 433,938 | +0.01(+0.15%) |
Sep 29, 2005 | 8.425 | 8.623 | 8.266 | 8.570 | 86,333 | +0.18(+2.20%) |
Sep 28, 2005 | 8.372 | 8.550 | 8.312 | 8.385 | 147,675 | -0.05(-0.63%) |
Sep 27, 2005 | 8.550 | 8.603 | 8.319 | 8.438 | 163,578 | -0.18(-2.07%) |
Sep 26, 2005 | 8.517 | 8.689 | 8.451 | 8.616 | 151,158 | +0.16(+1.87%) |
Sep 23, 2005 | 8.458 | 8.603 | 8.319 | 8.458 | 66,946 | -0.02(-0.23%) |
Sep 22, 2005 | 8.385 | 8.524 | 8.352 | 8.477 | 96,329 | +0.05(+0.55%) |
Sep 21, 2005 | 8.623 | 8.642 | 8.372 | 8.431 | 105,871 | -0.21(-2.44%) |
Sep 20, 2005 | 8.708 | 8.801 | 8.596 | 8.642 | 160,852 | -0.06(-0.68%) |
Sep 19, 2005 | 8.649 | 8.755 | 8.636 | 8.702 | 72,853 | +0.01(+0.15%) |
Sep 16, 2005 | 8.755 | 8.755 | 8.504 | 8.689 | 240,067 | -0.02(-0.23%) |
Sep 15, 2005 | 8.636 | 8.722 | 8.596 | 8.708 | 39,834 | +0.10(+1.15%) |
Sep 14, 2005 | 8.616 | 8.708 | 8.431 | 8.609 | 106,932 | +0.04(+0.46%) |
Sep 13, 2005 | 8.682 | 8.748 | 8.405 | 8.570 | 183,117 | -0.17(-1.89%) |
Sep 12, 2005 | 8.748 | 8.841 | 8.616 | 8.735 | 92,543 | -0.01(-0.08%) |
Sep 09, 2005 | 8.748 | 8.893 | 8.649 | 8.741 | 159,640 | -0.05(-0.60%) |
Sep 08, 2005 | 8.352 | 8.834 | 8.200 | 8.794 | 264,603 | +0.02(+0.23%) |
Sep 07, 2005 | 8.715 | 9.111 | 8.583 | 8.774 | 595,850 | +0.58(+7.09%) |
Sep 06, 2005 | 8.055 | 8.279 | 8.055 | 8.193 | 76,942 | +0.09(+1.14%) |
Sep 02, 2005 | 8.160 | 8.332 | 8.081 | 8.101 | 35,139 | -0.05(-0.65%) |
Sep 01, 2005 | 8.293 | 8.326 | 8.088 | 8.154 | 102,842 | -0.18(-2.22%) |
Aug 31, 2005 | 8.121 | 8.339 | 8.015 | 8.339 | 152,824 | +0.28(+3.52%) |
Aug 30, 2005 | 8.035 | 8.075 | 7.877 | 8.055 | 32,109 | +0.02(+0.25%) |
Aug 29, 2005 | 7.903 | 8.088 | 7.850 | 8.035 | 55,737 | +0.11(+1.42%) |
Aug 26, 2005 | 7.929 | 8.088 | 7.857 | 7.923 | 70,581 | -0.07(-0.91%) |
Aug 25, 2005 | 8.035 | 8.061 | 7.817 | 7.995 | 75,427 | -0.04(-0.49%) |
Aug 24, 2005 | 8.022 | 8.114 | 7.962 | 8.035 | 52,860 | -0.01(-0.16%) |
Aug 23, 2005 | 8.127 | 8.180 | 7.989 | 8.048 | 70,884 | -0.11(-1.38%) |
Aug 22, 2005 | 8.134 | 8.220 | 8.088 | 8.160 | 68,157 | +0.07(+0.82%) |
Aug 19, 2005 | 8.055 | 8.167 | 8.035 | 8.094 | 44,832 | +0.01(+0.16%) |
Aug 18, 2005 | 8.114 | 8.200 | 8.048 | 8.081 | 91,937 | -0.10(-1.21%) |
Aug 17, 2005 | 8.081 | 8.207 | 8.002 | 8.180 | 49,528 | +0.11(+1.31%) |
Aug 16, 2005 | 8.108 | 8.108 | 8.002 | 8.075 | 117,534 | -0.09(-1.13%) |
Aug 15, 2005 | 8.088 | 8.200 | 8.061 | 8.167 | 92,694 | +0.03(+0.41%) |
Aug 12, 2005 | 8.134 | 8.141 | 8.055 | 8.134 | 68,006 | +0.00(+0.00%) |
Aug 11, 2005 | 8.154 | 8.187 | 8.068 | 8.134 | 84,970 | -0.06(-0.73%) |
Aug 10, 2005 | 8.141 | 8.220 | 8.121 | 8.193 | 84,970 | +0.01(+0.08%) |
Aug 09, 2005 | 8.127 | 8.187 | 8.114 | 8.187 | 180,391 | +0.06(+0.73%) |
Aug 08, 2005 | 8.108 | 8.207 | 8.108 | 8.127 | 43,166 | +0.02(+0.24%) |
Aug 05, 2005 | 8.187 | 8.187 | 8.022 | 8.108 | 99,207 | -0.05(-0.57%) |
Aug 04, 2005 | 8.134 | 8.213 | 8.075 | 8.154 | 71,944 | -0.06(-0.72%) |
Aug 03, 2005 | 8.200 | 8.240 | 8.055 | 8.213 | 210,380 | -0.04(-0.48%) |
Aug 02, 2005 | 8.035 | 8.279 | 8.035 | 8.253 | 189,933 | +0.25(+3.14%) |