Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.300 | 8.300 | 8.043 | 8.099 | 2,552 | -0.03(-0.37%) |
Oct 28, 2005 | 8.255 | 8.255 | 8.093 | 8.129 | 3,232 | -0.06(-0.69%) |
Oct 27, 2005 | 8.209 | 8.209 | 8.182 | 8.185 | 1,550 | -0.02(-0.27%) |
Oct 26, 2005 | 8.294 | 8.317 | 8.207 | 8.207 | 2,566 | -0.06(-0.78%) |
Oct 25, 2005 | 8.104 | 8.272 | 8.104 | 8.272 | 3,220 | +0.14(+1.72%) |
Oct 24, 2005 | 8.090 | 8.132 | 8.043 | 8.132 | 8,537 | +0.04(+0.55%) |
Oct 21, 2005 | 7.858 | 8.185 | 7.858 | 8.087 | 10,164 | -0.05(-0.62%) |
Oct 20, 2005 | 8.308 | 8.314 | 8.118 | 8.138 | 6,746 | +0.01(+0.07%) |
Oct 19, 2005 | 8.297 | 8.353 | 8.132 | 8.132 | 6,436 | -0.11(-1.36%) |
Oct 18, 2005 | 8.321 | 8.321 | 8.143 | 8.244 | 2,175 | +0.00(+0.03%) |
Oct 17, 2005 | 8.255 | 8.275 | 8.203 | 8.241 | 1,646 | +0.12(+1.51%) |
Oct 14, 2005 | 8.118 | 8.303 | 8.118 | 8.118 | 3,053 | -0.11(-1.36%) |
Oct 13, 2005 | 8.216 | 8.237 | 8.118 | 8.230 | 4,730 | -0.01(-0.17%) |
Oct 12, 2005 | 8.373 | 8.375 | 8.244 | 8.244 | 3,971 | -0.13(-1.54%) |
Oct 11, 2005 | 8.373 | 8.373 | 8.373 | 8.373 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 8.473 | 8.473 | 8.373 | 8.373 | 1,586 | +0.16(+1.90%) |
Oct 07, 2005 | 8.384 | 8.384 | 8.216 | 8.216 | 8,862 | -0.14(-1.67%) |
Oct 06, 2005 | 8.426 | 8.437 | 8.356 | 8.356 | 8,874 | -0.07(-0.83%) |
Oct 05, 2005 | 8.518 | 8.803 | 8.412 | 8.426 | 2,900 | -0.24(-2.74%) |
Oct 04, 2005 | 8.529 | 8.663 | 8.529 | 8.663 | 605 | +0.00(+0.00%) |
Oct 03, 2005 | 8.607 | 8.663 | 8.607 | 8.663 | 1,789 | +0.14(+1.67%) |
Sep 30, 2005 | 8.406 | 8.521 | 8.406 | 8.521 | 954 | +0.04(+0.46%) |
Sep 29, 2005 | 8.580 | 8.587 | 8.445 | 8.482 | 4,687 | -0.07(-0.85%) |
Sep 28, 2005 | 8.437 | 8.604 | 8.437 | 8.554 | 4,771 | +0.04(+0.51%) |
Sep 27, 2005 | 8.523 | 8.523 | 8.403 | 8.511 | 4,771 | -0.10(-1.12%) |
Sep 26, 2005 | 8.629 | 8.629 | 8.607 | 8.607 | 715 | -0.06(-0.71%) |
Sep 23, 2005 | 8.669 | 8.803 | 8.669 | 8.669 | 2,552 | -0.27(-3.00%) |
Sep 22, 2005 | 8.915 | 8.937 | 8.705 | 8.937 | 2,822 | +0.08(+0.91%) |
Sep 21, 2005 | 8.856 | 8.943 | 8.856 | 8.856 | 2,564 | -0.09(-0.97%) |
Sep 20, 2005 | 8.753 | 8.943 | 8.557 | 8.943 | 24,623 | +0.33(+3.79%) |
Sep 19, 2005 | 8.543 | 8.616 | 8.482 | 8.616 | 5,794 | -0.05(-0.55%) |
Sep 16, 2005 | 8.761 | 8.761 | 8.546 | 8.663 | 9,721 | +0.04(+0.42%) |
Sep 15, 2005 | 8.258 | 8.627 | 8.258 | 8.627 | 13,053 | +0.25(+2.98%) |
Sep 14, 2005 | 8.412 | 8.412 | 8.286 | 8.378 | 15,029 | -0.03(-0.41%) |
Sep 13, 2005 | 8.384 | 8.504 | 8.384 | 8.412 | 4,177 | -0.06(-0.76%) |
Sep 12, 2005 | 8.656 | 8.656 | 8.389 | 8.476 | 8,192 | -0.12(-1.40%) |
Sep 09, 2005 | 8.618 | 8.719 | 8.593 | 8.596 | 10,911 | +0.04(+0.52%) |
Sep 08, 2005 | 8.468 | 8.577 | 8.468 | 8.551 | 4,472 | -0.01(-0.07%) |
Sep 07, 2005 | 8.579 | 8.579 | 8.384 | 8.557 | 1,371 | +0.20(+2.41%) |
Sep 06, 2005 | 8.361 | 8.616 | 8.314 | 8.356 | 4,172 | +0.02(+0.27%) |
Sep 02, 2005 | 8.384 | 8.635 | 8.331 | 8.333 | 3,816 | -0.06(-0.73%) |
Sep 01, 2005 | 8.456 | 8.456 | 8.384 | 8.395 | 1,908 | -0.01(-0.13%) |
Aug 31, 2005 | 8.412 | 8.603 | 8.384 | 8.406 | 6,266 | +0.01(+0.13%) |
Aug 30, 2005 | 8.622 | 8.622 | 8.384 | 8.395 | 2,421 | -0.07(-0.86%) |
Aug 29, 2005 | 8.720 | 8.720 | 8.459 | 8.468 | 1,493 | -0.08(-0.95%) |
Aug 26, 2005 | 8.811 | 8.811 | 8.549 | 8.549 | 6,698 | +0.01(+0.07%) |
Aug 25, 2005 | 8.521 | 8.549 | 8.384 | 8.543 | 3,268 | +0.12(+1.39%) |
Aug 24, 2005 | 8.503 | 8.515 | 8.426 | 8.426 | 7,404 | +0.04(+0.43%) |
Aug 23, 2005 | 8.454 | 8.523 | 8.384 | 8.389 | 13,857 | -0.03(-0.37%) |
Aug 22, 2005 | 8.593 | 8.593 | 8.384 | 8.420 | 6,288 | -0.15(-1.69%) |
Aug 19, 2005 | 8.460 | 8.565 | 8.387 | 8.565 | 4,659 | +0.16(+1.86%) |
Aug 18, 2005 | 8.593 | 8.658 | 8.387 | 8.409 | 7,388 | -0.21(-2.46%) |
Aug 17, 2005 | 8.803 | 8.803 | 8.602 | 8.621 | 5,570 | -0.05(-0.55%) |
Aug 16, 2005 | 8.814 | 8.814 | 8.663 | 8.669 | 9,900 | -0.16(-1.84%) |
Aug 15, 2005 | 8.929 | 8.929 | 8.831 | 8.831 | 5,264 | -0.12(-1.31%) |
Aug 12, 2005 | 9.088 | 9.088 | 8.873 | 8.948 | 9,444 | -0.06(-0.71%) |
Aug 11, 2005 | 8.948 | 9.133 | 8.943 | 9.012 | 11,216 | -0.01(-0.15%) |
Aug 10, 2005 | 9.222 | 9.222 | 9.001 | 9.026 | 3,506 | +0.07(+0.75%) |
Aug 09, 2005 | 8.965 | 8.971 | 8.959 | 8.959 | 837 | -0.05(-0.52%) |
Aug 08, 2005 | 9.039 | 9.200 | 8.993 | 9.006 | 7,104 | -0.01(-0.07%) |
Aug 05, 2005 | 9.191 | 9.191 | 8.957 | 9.012 | 6,977 | -0.18(-1.95%) |
Aug 04, 2005 | 9.186 | 9.191 | 9.186 | 9.191 | 2,504 | +0.01(+0.15%) |
Aug 03, 2005 | 8.954 | 9.208 | 8.943 | 9.177 | 7,972 | +0.09(+1.05%) |
Aug 02, 2005 | 9.191 | 9.191 | 9.074 | 9.082 | 1,669 | +0.10(+1.09%) |