Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.390 | 8.567 | 8.390 | 8.543 | 263,829 | +0.07(+0.88%) |
Oct 28, 2005 | 8.342 | 8.475 | 8.285 | 8.468 | 154,243 | +0.14(+1.72%) |
Oct 27, 2005 | 8.441 | 8.458 | 8.322 | 8.325 | 173,634 | -0.15(-1.77%) |
Oct 26, 2005 | 8.424 | 8.547 | 8.411 | 8.475 | 165,407 | +0.04(+0.44%) |
Oct 25, 2005 | 8.656 | 8.656 | 8.366 | 8.438 | 341,392 | -0.24(-2.78%) |
Oct 24, 2005 | 8.584 | 8.679 | 8.543 | 8.679 | 149,542 | +0.09(+1.03%) |
Oct 21, 2005 | 8.509 | 8.615 | 8.509 | 8.591 | 131,033 | +0.06(+0.72%) |
Oct 20, 2005 | 8.622 | 8.679 | 8.458 | 8.530 | 227,692 | -0.09(-1.07%) |
Oct 19, 2005 | 8.407 | 8.666 | 8.257 | 8.622 | 381,348 | +0.19(+2.22%) |
Oct 18, 2005 | 8.594 | 8.594 | 8.377 | 8.434 | 250,902 | -0.16(-1.86%) |
Oct 17, 2005 | 8.594 | 8.594 | 8.475 | 8.594 | 188,323 | +0.00(+0.00%) |
Oct 14, 2005 | 8.594 | 8.594 | 8.448 | 8.594 | 135,440 | +0.01(+0.08%) |
Oct 13, 2005 | 8.462 | 8.625 | 8.404 | 8.588 | 257,072 | +0.09(+1.08%) |
Oct 12, 2005 | 8.611 | 8.635 | 8.274 | 8.496 | 223,873 | -0.12(-1.34%) |
Oct 11, 2005 | 8.890 | 8.901 | 8.611 | 8.611 | 183,035 | -0.25(-2.84%) |
Oct 10, 2005 | 9.159 | 9.159 | 8.805 | 8.863 | 200,663 | +0.03(+0.31%) |
Oct 07, 2005 | 8.850 | 8.887 | 8.782 | 8.836 | 129,564 | +0.02(+0.23%) |
Oct 06, 2005 | 8.833 | 8.959 | 8.649 | 8.816 | 231,218 | +0.00(+0.00%) |
Oct 05, 2005 | 9.010 | 9.010 | 8.771 | 8.816 | 173,046 | -0.19(-2.15%) |
Oct 04, 2005 | 9.142 | 9.149 | 8.884 | 9.010 | 225,636 | -0.13(-1.45%) |
Oct 03, 2005 | 9.091 | 9.183 | 9.040 | 9.142 | 529,128 | +0.07(+0.79%) |
Sep 30, 2005 | 9.054 | 9.071 | 8.972 | 9.071 | 648,703 | +0.02(+0.19%) |
Sep 29, 2005 | 8.890 | 9.088 | 8.880 | 9.054 | 1,731,052 | +0.21(+2.35%) |
Sep 28, 2005 | 8.819 | 8.884 | 8.618 | 8.846 | 411,315 | +0.05(+0.58%) |
Sep 27, 2005 | 8.826 | 8.867 | 8.686 | 8.795 | 219,466 | -0.03(-0.35%) |
Sep 26, 2005 | 8.748 | 8.890 | 8.635 | 8.826 | 246,789 | +0.12(+1.37%) |
Sep 23, 2005 | 8.707 | 9.010 | 8.332 | 8.707 | 509,150 | +0.35(+4.24%) |
Sep 22, 2005 | 8.407 | 8.509 | 8.237 | 8.353 | 197,137 | -0.09(-1.05%) |
Sep 21, 2005 | 8.543 | 8.765 | 8.377 | 8.441 | 556,745 | +0.18(+2.23%) |
Sep 20, 2005 | 8.458 | 8.492 | 8.223 | 8.257 | 218,585 | -0.16(-1.86%) |
Sep 19, 2005 | 8.567 | 8.577 | 8.332 | 8.414 | 153,949 | -0.13(-1.55%) |
Sep 16, 2005 | 8.373 | 8.547 | 8.342 | 8.547 | 547,050 | +0.21(+2.49%) |
Sep 15, 2005 | 8.353 | 8.394 | 8.291 | 8.339 | 98,715 | +0.00(+0.00%) |
Sep 14, 2005 | 8.468 | 8.516 | 8.305 | 8.339 | 182,741 | -0.09(-1.05%) |
Sep 13, 2005 | 8.339 | 8.492 | 8.322 | 8.428 | 167,464 | +0.07(+0.81%) |
Sep 12, 2005 | 8.455 | 8.537 | 8.353 | 8.360 | 271,468 | -0.10(-1.17%) |
Sep 09, 2005 | 8.373 | 8.458 | 8.268 | 8.458 | 159,531 | +0.10(+1.22%) |
Sep 08, 2005 | 8.363 | 8.390 | 8.257 | 8.356 | 207,714 | -0.06(-0.77%) |
Sep 07, 2005 | 8.322 | 8.421 | 8.193 | 8.421 | 203,895 | +0.07(+0.90%) |
Sep 06, 2005 | 8.339 | 8.346 | 8.138 | 8.346 | 211,240 | +0.01(+0.16%) |
Sep 02, 2005 | 8.298 | 8.339 | 8.281 | 8.332 | 94,602 | +0.02(+0.29%) |
Sep 01, 2005 | 8.203 | 8.308 | 8.189 | 8.308 | 133,677 | +0.09(+1.08%) |
Aug 31, 2005 | 8.135 | 8.230 | 8.084 | 8.220 | 186,267 | +0.07(+0.84%) |
Aug 30, 2005 | 8.169 | 8.189 | 8.108 | 8.152 | 82,556 | -0.03(-0.37%) |
Aug 29, 2005 | 8.152 | 8.203 | 8.125 | 8.183 | 128,095 | -0.00(-0.04%) |
Aug 26, 2005 | 8.288 | 8.281 | 7.914 | 8.186 | 318,182 | -0.10(-1.23%) |
Aug 25, 2005 | 8.424 | 8.424 | 8.135 | 8.288 | 153,362 | -0.15(-1.81%) |
Aug 24, 2005 | 8.366 | 8.441 | 8.268 | 8.441 | 213,296 | +0.08(+0.98%) |
Aug 23, 2005 | 8.407 | 8.455 | 8.288 | 8.360 | 103,710 | -0.03(-0.41%) |
Aug 22, 2005 | 8.322 | 8.424 | 8.285 | 8.394 | 119,575 | +0.12(+1.40%) |
Aug 19, 2005 | 8.264 | 8.278 | 8.176 | 8.278 | 108,704 | +0.01(+0.16%) |
Aug 18, 2005 | 8.288 | 8.315 | 8.169 | 8.264 | 123,982 | -0.06(-0.70%) |
Aug 17, 2005 | 8.227 | 8.414 | 8.152 | 8.322 | 132,796 | +0.10(+1.24%) |
Aug 16, 2005 | 8.360 | 8.360 | 8.210 | 8.220 | 159,825 | -0.14(-1.67%) |
Aug 15, 2005 | 8.251 | 8.462 | 8.169 | 8.360 | 186,854 | +0.07(+0.90%) |
Aug 12, 2005 | 8.462 | 8.462 | 8.213 | 8.285 | 152,480 | -0.18(-2.09%) |
Aug 11, 2005 | 8.390 | 8.462 | 8.312 | 8.462 | 131,914 | +0.04(+0.44%) |
Aug 10, 2005 | 8.543 | 8.645 | 8.254 | 8.424 | 204,188 | -0.12(-1.36%) |
Aug 09, 2005 | 8.628 | 8.642 | 8.407 | 8.540 | 153,949 | -0.09(-1.03%) |
Aug 08, 2005 | 8.656 | 8.696 | 8.475 | 8.628 | 275,287 | -0.03(-0.31%) |
Aug 05, 2005 | 8.829 | 8.846 | 8.656 | 8.656 | 105,179 | -0.18(-2.00%) |
Aug 04, 2005 | 9.054 | 9.067 | 8.795 | 8.833 | 192,730 | -0.25(-2.70%) |
Aug 03, 2005 | 9.071 | 9.142 | 9.016 | 9.078 | 260,010 | -0.04(-0.41%) |
Aug 02, 2005 | 9.037 | 9.132 | 9.013 | 9.115 | 247,964 | +0.08(+0.87%) |