Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.708 | 9.898 | 9.693 | 9.820 | 9,190,326 | +0.21(+2.14%) |
Oct 28, 2005 | 9.378 | 9.637 | 9.378 | 9.614 | 7,411,605 | +0.31(+3.34%) |
Oct 27, 2005 | 9.390 | 9.464 | 9.225 | 9.304 | 10,233,661 | -0.24(-2.47%) |
Oct 26, 2005 | 9.304 | 9.726 | 9.251 | 9.539 | 18,773,608 | +0.43(+4.68%) |
Oct 25, 2005 | 8.933 | 9.247 | 8.911 | 9.113 | 7,746,552 | +0.04(+0.41%) |
Oct 24, 2005 | 8.716 | 9.113 | 8.709 | 9.075 | 11,322,172 | +0.45(+5.25%) |
Oct 21, 2005 | 8.660 | 8.787 | 8.499 | 8.623 | 9,832,954 | +0.06(+0.65%) |
Oct 20, 2005 | 8.754 | 8.930 | 8.548 | 8.567 | 8,246,968 | -0.24(-2.72%) |
Oct 19, 2005 | 8.641 | 8.870 | 8.402 | 8.806 | 14,442,285 | -0.03(-0.38%) |
Oct 18, 2005 | 8.881 | 8.896 | 8.735 | 8.840 | 6,776,195 | -0.06(-0.63%) |
Oct 17, 2005 | 8.615 | 8.930 | 8.582 | 8.896 | 8,979,681 | +0.28(+3.26%) |
Oct 14, 2005 | 8.709 | 8.787 | 8.305 | 8.615 | 13,865,952 | -0.04(-0.52%) |
Oct 13, 2005 | 8.612 | 8.780 | 8.548 | 8.660 | 14,794,875 | -0.02(-0.26%) |
Oct 12, 2005 | 9.240 | 9.240 | 8.555 | 8.683 | 19,202,916 | -0.50(-5.46%) |
Oct 11, 2005 | 9.184 | 9.244 | 9.072 | 9.184 | 6,881,785 | +0.10(+1.07%) |
Oct 10, 2005 | 9.367 | 9.427 | 9.057 | 9.087 | 8,120,794 | -0.18(-1.94%) |
Oct 07, 2005 | 9.064 | 9.326 | 8.900 | 9.266 | 15,075,022 | +0.18(+2.02%) |
Oct 06, 2005 | 9.558 | 9.599 | 9.034 | 9.083 | 14,058,686 | -0.48(-4.97%) |
Oct 05, 2005 | 9.723 | 9.726 | 9.558 | 9.558 | 8,048,352 | -0.15(-1.50%) |
Oct 04, 2005 | 9.794 | 9.925 | 9.655 | 9.704 | 5,726,177 | -0.03(-0.27%) |
Oct 03, 2005 | 9.846 | 9.876 | 9.693 | 9.730 | 8,289,471 | -0.12(-1.18%) |
Sep 30, 2005 | 9.461 | 9.861 | 9.375 | 9.846 | 7,698,702 | +0.28(+2.89%) |
Sep 29, 2005 | 9.678 | 9.704 | 9.487 | 9.569 | 5,567,124 | -0.04(-0.39%) |
Sep 28, 2005 | 9.723 | 9.782 | 9.509 | 9.607 | 8,602,231 | +0.09(+0.98%) |
Sep 27, 2005 | 9.506 | 9.565 | 9.300 | 9.513 | 5,095,579 | +0.01(+0.08%) |
Sep 26, 2005 | 9.483 | 9.536 | 9.363 | 9.506 | 5,922,387 | +0.10(+1.11%) |
Sep 23, 2005 | 9.401 | 9.472 | 9.300 | 9.401 | 5,307,293 | +0.01(+0.12%) |
Sep 22, 2005 | 9.423 | 9.427 | 9.255 | 9.390 | 10,008,848 | -0.04(-0.40%) |
Sep 21, 2005 | 9.064 | 9.472 | 9.034 | 9.427 | 10,390,041 | +0.37(+4.05%) |
Sep 20, 2005 | 8.978 | 9.289 | 8.978 | 9.060 | 7,813,916 | +0.00(+0.00%) |
Sep 19, 2005 | 9.072 | 9.108 | 8.963 | 9.060 | 4,553,462 | -0.08(-0.86%) |
Sep 16, 2005 | 9.027 | 9.191 | 8.941 | 9.139 | 6,584,529 | +0.24(+2.65%) |
Sep 15, 2005 | 8.772 | 8.956 | 8.690 | 8.903 | 7,743,879 | +0.14(+1.58%) |
Sep 14, 2005 | 8.754 | 8.817 | 8.698 | 8.765 | 5,851,816 | +0.07(+0.77%) |
Sep 13, 2005 | 8.885 | 8.903 | 8.675 | 8.698 | 6,197,188 | -0.22(-2.43%) |
Sep 12, 2005 | 9.004 | 9.004 | 8.873 | 8.915 | 3,393,042 | -0.06(-0.71%) |
Sep 09, 2005 | 8.941 | 9.034 | 8.941 | 8.978 | 7,622,517 | +0.04(+0.42%) |
Sep 08, 2005 | 9.053 | 9.053 | 8.870 | 8.941 | 7,032,016 | -0.13(-1.48%) |
Sep 07, 2005 | 9.090 | 9.173 | 8.941 | 9.075 | 8,932,634 | +0.04(+0.41%) |
Sep 06, 2005 | 9.038 | 9.281 | 8.952 | 9.038 | 8,306,846 | +0.09(+1.05%) |
Sep 02, 2005 | 8.522 | 8.997 | 8.522 | 8.944 | 9,887,754 | +0.41(+4.78%) |
Sep 01, 2005 | 8.537 | 8.589 | 8.230 | 8.537 | 10,144,377 | +0.31(+3.73%) |
Aug 31, 2005 | 8.193 | 8.305 | 8.174 | 8.230 | 8,526,313 | +0.10(+1.20%) |
Aug 30, 2005 | 8.286 | 8.286 | 8.020 | 8.133 | 8,599,290 | -0.14(-1.72%) |
Aug 29, 2005 | 8.230 | 8.316 | 8.211 | 8.275 | 2,657,389 | +0.04(+0.45%) |
Aug 26, 2005 | 8.342 | 8.395 | 8.230 | 8.237 | 4,199,535 | -0.15(-1.78%) |
Aug 25, 2005 | 8.219 | 8.387 | 8.196 | 8.387 | 5,756,117 | +0.21(+2.51%) |
Aug 24, 2005 | 8.241 | 8.350 | 8.148 | 8.181 | 6,037,333 | -0.10(-1.22%) |
Aug 23, 2005 | 8.473 | 8.473 | 8.264 | 8.282 | 4,095,816 | -0.17(-2.04%) |
Aug 22, 2005 | 8.316 | 8.473 | 8.316 | 8.454 | 2,991,801 | +0.13(+1.57%) |
Aug 19, 2005 | 8.331 | 8.484 | 8.252 | 8.323 | 4,817,303 | -0.01(-0.09%) |
Aug 18, 2005 | 8.155 | 8.417 | 8.118 | 8.331 | 12,372,724 | +0.11(+1.37%) |
Aug 17, 2005 | 8.099 | 8.305 | 8.092 | 8.219 | 8,654,625 | +0.03(+0.41%) |
Aug 16, 2005 | 8.406 | 8.417 | 8.151 | 8.185 | 7,843,588 | -0.23(-2.76%) |
Aug 15, 2005 | 8.196 | 8.458 | 8.193 | 8.417 | 5,981,999 | +0.12(+1.40%) |
Aug 12, 2005 | 8.533 | 8.559 | 8.260 | 8.301 | 7,692,287 | -0.24(-2.76%) |
Aug 11, 2005 | 8.511 | 8.600 | 8.428 | 8.537 | 5,254,632 | +0.04(+0.44%) |
Aug 10, 2005 | 8.380 | 8.623 | 8.342 | 8.499 | 7,192,673 | +0.15(+1.84%) |
Aug 09, 2005 | 8.305 | 8.406 | 8.290 | 8.346 | 9,306,609 | +0.08(+0.95%) |
Aug 08, 2005 | 8.211 | 8.368 | 8.204 | 8.267 | 6,278,185 | +0.15(+1.84%) |
Aug 05, 2005 | 8.170 | 8.230 | 8.073 | 8.118 | 4,551,858 | -0.10(-1.23%) |
Aug 04, 2005 | 8.222 | 8.260 | 8.136 | 8.219 | 8,327,964 | -0.07(-0.90%) |
Aug 03, 2005 | 8.462 | 8.462 | 8.211 | 8.294 | 11,309,875 | -0.16(-1.90%) |
Aug 02, 2005 | 8.608 | 8.626 | 8.383 | 8.454 | 6,828,589 | -0.04(-0.48%) |