Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.939 | 7.939 | 7.910 | 7.915 | 18,127 | +0.00(+0.00%) |
Oct 28, 2005 | 7.874 | 7.915 | 7.850 | 7.915 | 22,701 | +0.04(+0.52%) |
Oct 27, 2005 | 7.850 | 7.880 | 7.768 | 7.874 | 53,366 | +0.06(+0.83%) |
Oct 26, 2005 | 7.951 | 7.969 | 7.768 | 7.809 | 72,679 | -0.16(-2.00%) |
Oct 25, 2005 | 7.974 | 7.998 | 7.969 | 7.969 | 34,222 | -0.01(-0.15%) |
Oct 24, 2005 | 8.039 | 8.104 | 7.969 | 7.980 | 43,709 | -0.04(-0.52%) |
Oct 21, 2005 | 7.992 | 8.039 | 7.951 | 8.022 | 43,370 | +0.05(+0.67%) |
Oct 20, 2005 | 7.898 | 7.998 | 7.898 | 7.969 | 52,857 | -0.01(-0.07%) |
Oct 19, 2005 | 7.939 | 8.016 | 7.904 | 7.974 | 40,998 | +0.02(+0.29%) |
Oct 18, 2005 | 8.128 | 8.128 | 7.951 | 7.951 | 58,109 | -0.18(-2.25%) |
Oct 17, 2005 | 8.205 | 8.205 | 8.134 | 8.134 | 17,280 | -0.08(-1.01%) |
Oct 14, 2005 | 8.146 | 8.216 | 8.146 | 8.216 | 27,276 | +0.08(+0.94%) |
Oct 13, 2005 | 8.216 | 8.270 | 8.128 | 8.140 | 30,494 | -0.19(-2.34%) |
Oct 12, 2005 | 8.281 | 8.376 | 8.181 | 8.334 | 65,055 | +0.05(+0.57%) |
Oct 11, 2005 | 8.146 | 8.346 | 8.134 | 8.287 | 59,295 | +0.10(+1.23%) |
Oct 10, 2005 | 8.175 | 8.222 | 8.146 | 8.187 | 25,920 | -0.02(-0.29%) |
Oct 07, 2005 | 8.116 | 8.211 | 8.116 | 8.211 | 36,424 | +0.00(+0.00%) |
Oct 06, 2005 | 8.187 | 8.211 | 8.187 | 8.211 | 10,334 | +0.02(+0.22%) |
Oct 05, 2005 | 8.187 | 8.234 | 8.181 | 8.193 | 36,424 | -0.02(-0.29%) |
Oct 04, 2005 | 8.211 | 8.216 | 8.205 | 8.216 | 9,656 | -0.01(-0.07%) |
Oct 03, 2005 | 8.199 | 8.234 | 8.187 | 8.222 | 35,408 | +0.03(+0.36%) |
Sep 30, 2005 | 8.169 | 8.193 | 8.146 | 8.193 | 46,758 | +0.06(+0.73%) |
Sep 29, 2005 | 8.092 | 8.134 | 8.081 | 8.134 | 36,593 | +0.05(+0.58%) |
Sep 28, 2005 | 8.081 | 8.205 | 7.910 | 8.087 | 385,083 | +0.01(+0.15%) |
Sep 27, 2005 | 8.152 | 8.216 | 8.075 | 8.075 | 31,342 | -0.13(-1.58%) |
Sep 26, 2005 | 8.193 | 8.211 | 8.092 | 8.205 | 52,349 | +0.02(+0.22%) |
Sep 23, 2005 | 8.187 | 8.187 | 8.110 | 8.187 | 40,659 | +0.05(+0.58%) |
Sep 22, 2005 | 8.293 | 8.293 | 7.992 | 8.140 | 108,257 | -0.15(-1.78%) |
Sep 21, 2005 | 8.305 | 8.352 | 8.270 | 8.287 | 48,283 | -0.04(-0.50%) |
Sep 20, 2005 | 8.382 | 8.388 | 8.275 | 8.329 | 114,695 | -0.06(-0.70%) |
Sep 19, 2005 | 8.376 | 8.411 | 8.376 | 8.388 | 20,668 | -0.06(-0.70%) |
Sep 16, 2005 | 8.435 | 8.447 | 8.447 | 8.447 | 31,850 | +0.02(+0.28%) |
Sep 15, 2005 | 8.529 | 8.535 | 8.423 | 8.423 | 18,127 | -0.06(-0.76%) |
Sep 14, 2005 | 8.600 | 8.600 | 8.488 | 8.488 | 28,631 | -0.08(-0.96%) |
Sep 13, 2005 | 8.512 | 8.571 | 8.506 | 8.571 | 14,061 | +0.00(+0.00%) |
Sep 12, 2005 | 8.506 | 8.571 | 8.506 | 8.571 | 19,652 | +0.07(+0.83%) |
Sep 09, 2005 | 8.541 | 8.553 | 8.488 | 8.500 | 29,309 | -0.02(-0.21%) |
Sep 08, 2005 | 8.606 | 8.665 | 8.517 | 8.517 | 32,019 | -0.07(-0.82%) |
Sep 07, 2005 | 8.653 | 8.689 | 8.588 | 8.588 | 22,532 | -0.03(-0.34%) |
Sep 06, 2005 | 8.636 | 8.641 | 8.618 | 8.618 | 10,673 | +0.02(+0.21%) |
Sep 02, 2005 | 8.641 | 8.647 | 8.547 | 8.600 | 23,887 | -0.04(-0.48%) |
Sep 01, 2005 | 8.659 | 8.659 | 8.612 | 8.641 | 12,875 | +0.04(+0.41%) |
Aug 31, 2005 | 8.677 | 8.677 | 8.500 | 8.606 | 16,772 | +0.06(+0.76%) |
Aug 30, 2005 | 8.636 | 8.636 | 8.500 | 8.541 | 31,680 | +0.00(+0.00%) |
Aug 29, 2005 | 8.576 | 8.576 | 8.541 | 8.541 | 33,713 | +0.02(+0.28%) |
Aug 26, 2005 | 8.529 | 8.565 | 8.517 | 8.517 | 13,045 | +0.02(+0.28%) |
Aug 25, 2005 | 8.500 | 8.547 | 8.494 | 8.494 | 21,177 | -0.04(-0.48%) |
Aug 24, 2005 | 8.482 | 8.535 | 8.453 | 8.535 | 38,626 | +0.01(+0.14%) |
Aug 23, 2005 | 8.517 | 8.523 | 8.458 | 8.523 | 22,532 | +0.05(+0.56%) |
Aug 22, 2005 | 8.464 | 8.506 | 8.458 | 8.476 | 14,061 | -0.02(-0.28%) |
Aug 19, 2005 | 8.453 | 8.523 | 8.453 | 8.500 | 25,581 | +0.00(+0.00%) |
Aug 18, 2005 | 8.464 | 8.535 | 8.458 | 8.500 | 18,974 | +0.04(+0.42%) |
Aug 17, 2005 | 8.464 | 8.529 | 8.464 | 8.464 | 12,875 | +0.00(+0.00%) |
Aug 16, 2005 | 8.458 | 8.529 | 8.447 | 8.464 | 36,255 | -0.01(-0.07%) |
Aug 15, 2005 | 8.512 | 8.535 | 8.470 | 8.470 | 32,527 | -0.04(-0.49%) |
Aug 12, 2005 | 8.482 | 8.512 | 8.464 | 8.512 | 21,515 | +0.01(+0.14%) |
Aug 11, 2005 | 8.523 | 8.535 | 8.488 | 8.500 | 25,581 | -0.11(-1.30%) |
Aug 10, 2005 | 8.659 | 8.659 | 8.529 | 8.612 | 18,466 | +0.02(+0.27%) |
Aug 09, 2005 | 8.588 | 8.700 | 8.470 | 8.588 | 23,210 | -0.06(-0.68%) |
Aug 08, 2005 | 8.600 | 8.653 | 8.588 | 8.647 | 28,970 | +0.06(+0.69%) |
Aug 05, 2005 | 8.624 | 8.624 | 8.500 | 8.588 | 24,565 | +0.02(+0.28%) |
Aug 04, 2005 | 8.653 | 8.653 | 8.411 | 8.565 | 95,212 | -0.09(-1.09%) |
Aug 03, 2005 | 8.706 | 8.712 | 8.559 | 8.659 | 25,073 | -0.02(-0.20%) |
Aug 02, 2005 | 8.736 | 8.754 | 8.653 | 8.677 | 35,746 | -0.03(-0.34%) |