Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.527 | 8.811 | 8.500 | 8.771 | 535,265 | +0.23(+2.70%) |
Oct 28, 2005 | 8.416 | 8.558 | 8.371 | 8.540 | 986,124 | +0.16(+1.96%) |
Oct 27, 2005 | 8.505 | 8.589 | 8.327 | 8.376 | 1,261,886 | -0.16(-1.87%) |
Oct 26, 2005 | 8.616 | 8.669 | 8.496 | 8.536 | 568,483 | -0.05(-0.62%) |
Oct 25, 2005 | 8.522 | 8.629 | 8.505 | 8.589 | 567,448 | +0.04(+0.47%) |
Oct 24, 2005 | 8.602 | 8.664 | 8.491 | 8.549 | 1,252,197 | -0.02(-0.26%) |
Oct 21, 2005 | 8.549 | 8.651 | 8.527 | 8.571 | 1,226,021 | -0.10(-1.18%) |
Oct 20, 2005 | 8.633 | 8.815 | 8.545 | 8.673 | 982,628 | +0.01(+0.15%) |
Oct 19, 2005 | 8.664 | 8.802 | 8.553 | 8.660 | 652,986 | -0.03(-0.31%) |
Oct 18, 2005 | 8.642 | 8.873 | 8.633 | 8.687 | 322,684 | -0.26(-2.93%) |
Oct 17, 2005 | 8.842 | 9.060 | 8.793 | 8.949 | 511,243 | -0.03(-0.30%) |
Oct 14, 2005 | 8.864 | 8.975 | 8.727 | 8.975 | 375,025 | +0.24(+2.69%) |
Oct 13, 2005 | 8.700 | 8.838 | 8.545 | 8.740 | 492,960 | +0.02(+0.20%) |
Oct 12, 2005 | 8.971 | 9.051 | 8.656 | 8.722 | 589,671 | -0.28(-3.06%) |
Oct 11, 2005 | 9.002 | 9.193 | 8.989 | 8.998 | 711,257 | +0.02(+0.25%) |
Oct 10, 2005 | 9.006 | 9.144 | 8.900 | 8.975 | 397,893 | -0.01(-0.10%) |
Oct 07, 2005 | 8.904 | 9.006 | 8.864 | 8.984 | 351,659 | +0.11(+1.25%) |
Oct 06, 2005 | 8.980 | 9.104 | 8.736 | 8.873 | 457,261 | -0.04(-0.50%) |
Oct 05, 2005 | 9.064 | 9.184 | 8.918 | 8.918 | 728,942 | -0.18(-2.00%) |
Oct 04, 2005 | 8.975 | 9.197 | 8.962 | 9.100 | 600,781 | +0.13(+1.44%) |
Oct 03, 2005 | 9.024 | 9.197 | 8.918 | 8.971 | 573,404 | -0.05(-0.59%) |
Sep 30, 2005 | 8.998 | 9.091 | 8.918 | 9.024 | 337,964 | +0.00(+0.05%) |
Sep 29, 2005 | 8.660 | 9.051 | 8.602 | 9.020 | 351,956 | +0.35(+3.99%) |
Sep 28, 2005 | 8.722 | 8.784 | 8.602 | 8.673 | 642,010 | -0.05(-0.61%) |
Sep 27, 2005 | 8.638 | 8.744 | 8.549 | 8.727 | 519,040 | +0.11(+1.24%) |
Sep 26, 2005 | 8.562 | 8.780 | 8.549 | 8.620 | 623,457 | +0.08(+0.94%) |
Sep 23, 2005 | 8.540 | 8.553 | 8.394 | 8.540 | 368,304 | +0.11(+1.26%) |
Sep 22, 2005 | 8.434 | 8.527 | 8.416 | 8.434 | 897,763 | -0.06(-0.68%) |
Sep 21, 2005 | 8.518 | 8.562 | 8.429 | 8.491 | 790,629 | -0.07(-0.83%) |
Sep 20, 2005 | 8.558 | 8.620 | 8.438 | 8.562 | 798,418 | -0.03(-0.31%) |
Sep 19, 2005 | 8.531 | 8.616 | 8.527 | 8.589 | 413,295 | +0.03(+0.31%) |
Sep 16, 2005 | 8.620 | 8.678 | 8.549 | 8.562 | 2,514,539 | -0.01(-0.16%) |
Sep 15, 2005 | 8.620 | 8.620 | 8.536 | 8.576 | 422,847 | -0.00(-0.05%) |
Sep 14, 2005 | 8.567 | 8.611 | 8.549 | 8.580 | 337,421 | +0.02(+0.21%) |
Sep 13, 2005 | 8.567 | 8.691 | 8.340 | 8.562 | 1,405,968 | -0.05(-0.62%) |
Sep 12, 2005 | 8.638 | 8.722 | 8.593 | 8.616 | 404,996 | -0.05(-0.56%) |
Sep 09, 2005 | 8.673 | 8.718 | 8.553 | 8.664 | 492,629 | -0.10(-1.12%) |
Sep 08, 2005 | 8.793 | 8.847 | 8.647 | 8.762 | 385,825 | -0.05(-0.60%) |
Sep 07, 2005 | 8.798 | 8.887 | 8.727 | 8.815 | 289,667 | +0.00(+0.00%) |
Sep 06, 2005 | 8.855 | 9.055 | 8.753 | 8.815 | 417,394 | +0.00(+0.05%) |
Sep 02, 2005 | 9.095 | 9.149 | 8.767 | 8.811 | 416,941 | -0.32(-3.45%) |
Sep 01, 2005 | 8.909 | 9.246 | 8.847 | 9.126 | 740,487 | +0.23(+2.54%) |
Aug 31, 2005 | 8.624 | 8.926 | 8.624 | 8.900 | 497,640 | +0.23(+2.66%) |
Aug 30, 2005 | 8.664 | 8.749 | 8.593 | 8.669 | 325,998 | -0.06(-0.66%) |
Aug 29, 2005 | 8.562 | 8.758 | 8.505 | 8.727 | 407,227 | +0.16(+1.81%) |
Aug 26, 2005 | 8.669 | 8.682 | 8.540 | 8.571 | 584,108 | -0.10(-1.13%) |
Aug 25, 2005 | 8.624 | 8.722 | 8.611 | 8.669 | 365,157 | +0.04(+0.51%) |
Aug 24, 2005 | 8.518 | 8.780 | 8.518 | 8.624 | 605,036 | +0.08(+0.99%) |
Aug 23, 2005 | 8.593 | 8.638 | 8.496 | 8.540 | 951,828 | -0.05(-0.62%) |
Aug 22, 2005 | 8.660 | 8.727 | 8.567 | 8.593 | 999,153 | -0.06(-0.67%) |
Aug 19, 2005 | 8.598 | 8.678 | 8.585 | 8.651 | 780,202 | +0.00(+0.05%) |
Aug 18, 2005 | 8.638 | 8.718 | 8.549 | 8.647 | 375,172 | +0.01(+0.10%) |
Aug 17, 2005 | 8.571 | 8.682 | 8.571 | 8.638 | 492,999 | +0.07(+0.78%) |
Aug 16, 2005 | 8.798 | 8.798 | 8.527 | 8.571 | 525,012 | -0.23(-2.57%) |
Aug 15, 2005 | 8.758 | 8.811 | 8.518 | 8.798 | 346,059 | +0.04(+0.46%) |
Aug 12, 2005 | 8.815 | 8.842 | 8.611 | 8.758 | 328,431 | -0.10(-1.15%) |
Aug 11, 2005 | 8.811 | 8.913 | 8.771 | 8.860 | 285,009 | +0.03(+0.30%) |
Aug 10, 2005 | 8.771 | 8.900 | 8.767 | 8.833 | 293,846 | +0.05(+0.56%) |
Aug 09, 2005 | 8.820 | 8.900 | 8.767 | 8.784 | 226,656 | +0.00(+0.00%) |
Aug 08, 2005 | 8.860 | 8.998 | 8.771 | 8.784 | 486,111 | -0.08(-0.90%) |
Aug 05, 2005 | 8.882 | 8.931 | 8.767 | 8.864 | 324,630 | -0.04(-0.40%) |
Aug 04, 2005 | 9.117 | 9.117 | 8.864 | 8.900 | 491,576 | -0.17(-1.91%) |
Aug 03, 2005 | 9.166 | 9.215 | 9.060 | 9.073 | 369,079 | -0.16(-1.73%) |
Aug 02, 2005 | 9.157 | 9.304 | 9.149 | 9.233 | 317,229 | +0.05(+0.58%) |