Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.750 | 8.960 | 8.520 | 8.840 | 689,000 | +0.07(+0.80%) |
Oct 28, 2005 | 8.530 | 8.800 | 8.280 | 8.770 | 398,500 | +0.34(+4.03%) |
Oct 27, 2005 | 8.760 | 8.860 | 8.300 | 8.430 | 583,300 | -0.34(-3.88%) |
Oct 26, 2005 | 8.900 | 9.050 | 8.650 | 8.770 | 2,974,000 | -0.05(-0.57%) |
Oct 25, 2005 | 8.380 | 8.900 | 8.380 | 8.820 | 1,555,000 | +0.53(+6.39%) |
Oct 24, 2005 | 7.860 | 8.300 | 7.820 | 8.290 | 1,200,500 | +0.49(+6.28%) |
Oct 21, 2005 | 7.760 | 7.950 | 7.760 | 7.800 | 775,100 | +0.05(+0.65%) |
Oct 20, 2005 | 7.850 | 7.940 | 7.550 | 7.750 | 691,800 | -0.13(-1.65%) |
Oct 19, 2005 | 7.760 | 7.890 | 7.490 | 7.880 | 841,100 | +0.01(+0.13%) |
Oct 18, 2005 | 8.060 | 8.060 | 7.700 | 7.870 | 1,020,100 | -0.21(-2.60%) |
Oct 17, 2005 | 8.220 | 8.220 | 8.000 | 8.080 | 620,800 | +0.07(+0.87%) |
Oct 14, 2005 | 7.500 | 8.040 | 7.480 | 8.010 | 629,500 | +0.46(+6.09%) |
Oct 13, 2005 | 7.880 | 7.910 | 7.410 | 7.550 | 1,158,000 | -0.36(-4.55%) |
Oct 12, 2005 | 8.150 | 8.160 | 7.820 | 7.910 | 919,000 | -0.21(-2.59%) |
Oct 11, 2005 | 8.090 | 8.180 | 8.000 | 8.120 | 865,100 | +0.11(+1.37%) |
Oct 10, 2005 | 8.100 | 8.180 | 7.940 | 8.010 | 504,000 | -0.08(-0.99%) |
Oct 07, 2005 | 7.990 | 8.250 | 7.950 | 8.090 | 827,500 | +0.14(+1.76%) |
Oct 06, 2005 | 8.160 | 8.510 | 7.650 | 7.950 | 1,411,300 | -0.40(-4.79%) |
Oct 05, 2005 | 9.080 | 9.090 | 7.750 | 8.350 | 1,787,600 | -0.74(-8.14%) |
Oct 04, 2005 | 9.430 | 9.440 | 9.090 | 9.090 | 701,400 | -0.30(-3.19%) |
Oct 03, 2005 | 9.320 | 9.450 | 9.320 | 9.390 | 799,500 | +0.12(+1.29%) |
Sep 30, 2005 | 9.250 | 9.310 | 9.210 | 9.270 | 552,500 | +0.03(+0.32%) |
Sep 29, 2005 | 9.060 | 9.300 | 9.060 | 9.240 | 782,000 | +0.17(+1.87%) |
Sep 28, 2005 | 9.140 | 9.140 | 9.050 | 9.070 | 599,700 | -0.07(-0.77%) |
Sep 27, 2005 | 9.120 | 9.150 | 8.960 | 9.140 | 537,000 | +0.02(+0.22%) |
Sep 26, 2005 | 9.030 | 9.140 | 8.950 | 9.120 | 529,800 | +0.10(+1.11%) |
Sep 23, 2005 | 9.020 | 9.170 | 8.850 | 9.020 | 614,600 | -0.15(-1.64%) |
Sep 22, 2005 | 9.660 | 9.660 | 8.950 | 9.170 | 1,408,900 | +0.03(+0.33%) |
Sep 21, 2005 | 8.880 | 9.170 | 8.880 | 9.140 | 1,236,200 | +0.26(+2.93%) |
Sep 20, 2005 | 8.950 | 8.970 | 8.710 | 8.880 | 676,100 | -0.07(-0.78%) |
Sep 19, 2005 | 8.750 | 8.960 | 8.700 | 8.950 | 808,900 | +0.27(+3.11%) |
Sep 16, 2005 | 8.640 | 8.700 | 8.610 | 8.680 | 826,600 | +0.13(+1.52%) |
Sep 15, 2005 | 8.470 | 8.570 | 8.450 | 8.550 | 474,200 | +0.08(+0.94%) |
Sep 14, 2005 | 8.550 | 8.550 | 8.324 | 8.470 | 441,500 | +0.09(+1.07%) |
Sep 13, 2005 | 8.400 | 8.470 | 8.350 | 8.380 | 633,700 | -0.02(-0.24%) |
Sep 12, 2005 | 8.440 | 8.480 | 8.330 | 8.400 | 688,400 | -0.03(-0.36%) |
Sep 09, 2005 | 8.300 | 8.430 | 8.250 | 8.430 | 503,600 | +0.18(+2.18%) |
Sep 08, 2005 | 8.300 | 8.370 | 8.100 | 8.250 | 712,000 | -0.09(-1.08%) |
Sep 07, 2005 | 8.310 | 8.350 | 8.160 | 8.340 | 869,600 | +0.00(+0.00%) |
Sep 06, 2005 | 7.960 | 8.350 | 7.880 | 8.340 | 1,011,400 | +0.37(+4.64%) |
Sep 02, 2005 | 8.280 | 8.500 | 7.800 | 7.970 | 790,700 | -0.27(-3.28%) |
Sep 01, 2005 | 8.300 | 8.500 | 8.110 | 8.240 | 1,022,300 | +0.17(+2.11%) |
Aug 31, 2005 | 7.890 | 8.090 | 7.820 | 8.070 | 1,355,700 | +0.33(+4.26%) |
Aug 30, 2005 | 7.490 | 7.750 | 7.450 | 7.740 | 645,800 | +0.26(+3.48%) |
Aug 29, 2005 | 7.470 | 7.520 | 7.380 | 7.480 | 986,800 | +0.11(+1.49%) |
Aug 26, 2005 | 7.450 | 7.550 | 7.360 | 7.370 | 530,400 | -0.13(-1.73%) |
Aug 25, 2005 | 7.590 | 7.590 | 7.460 | 7.500 | 557,300 | -0.09(-1.19%) |
Aug 24, 2005 | 7.470 | 7.590 | 7.420 | 7.590 | 759,300 | +0.17(+2.29%) |
Aug 23, 2005 | 7.400 | 7.470 | 7.250 | 7.420 | 423,200 | -0.04(-0.54%) |
Aug 22, 2005 | 7.470 | 7.520 | 7.400 | 7.460 | 613,800 | +0.01(+0.13%) |
Aug 19, 2005 | 7.180 | 7.470 | 7.180 | 7.450 | 631,500 | +0.27(+3.76%) |
Aug 18, 2005 | 7.360 | 7.440 | 7.100 | 7.180 | 1,070,400 | -0.38(-5.03%) |
Aug 17, 2005 | 7.610 | 7.770 | 7.520 | 7.560 | 752,700 | -0.05(-0.66%) |
Aug 16, 2005 | 7.810 | 7.840 | 7.600 | 7.610 | 580,400 | -0.26(-3.30%) |
Aug 15, 2005 | 7.990 | 8.040 | 7.750 | 7.870 | 694,500 | -0.11(-1.38%) |
Aug 12, 2005 | 8.040 | 8.130 | 7.900 | 7.980 | 809,300 | -0.02(-0.25%) |
Aug 11, 2005 | 7.850 | 8.050 | 7.820 | 8.000 | 1,125,800 | +0.19(+2.43%) |
Aug 10, 2005 | 7.500 | 7.820 | 7.500 | 7.810 | 1,115,200 | +0.21(+2.76%) |
Aug 09, 2005 | 7.930 | 7.960 | 7.510 | 7.600 | 820,400 | -0.30(-3.80%) |
Aug 08, 2005 | 8.000 | 8.050 | 7.890 | 7.900 | 787,400 | +0.00(+0.00%) |
Aug 05, 2005 | 8.000 | 8.000 | 7.870 | 7.900 | 1,647,600 | +0.04(+0.51%) |
Aug 04, 2005 | 7.750 | 8.000 | 7.750 | 7.860 | 1,277,100 | +0.26(+3.42%) |
Aug 03, 2005 | 7.600 | 7.720 | 7.520 | 7.600 | 588,100 | +0.01(+0.13%) |
Aug 02, 2005 | 7.500 | 7.660 | 7.500 | 7.590 | 763,800 | +0.10(+1.34%) |