Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.10 | 11.50 | 10.75 | 11.45 | 682,211 | +0.65(+6.02%) |
Oct 28, 2005 | 10.69 | 10.83 | 10.63 | 10.80 | 271,728 | +0.16(+1.50%) |
Oct 27, 2005 | 11.00 | 11.10 | 10.58 | 10.64 | 302,247 | -0.35(-3.18%) |
Oct 26, 2005 | 11.14 | 11.15 | 10.69 | 10.99 | 518,684 | +0.01(+0.09%) |
Oct 25, 2005 | 10.75 | 11.10 | 10.71 | 10.98 | 500,478 | +0.33(+3.10%) |
Oct 24, 2005 | 10.39 | 10.97 | 10.32 | 10.65 | 698,065 | +0.60(+5.97%) |
Oct 21, 2005 | 9.900 | 10.17 | 9.900 | 10.05 | 244,280 | +0.15(+1.52%) |
Oct 20, 2005 | 10.18 | 10.25 | 9.820 | 9.900 | 158,193 | -0.30(-2.94%) |
Oct 19, 2005 | 9.790 | 10.25 | 9.790 | 10.20 | 398,085 | +0.36(+3.66%) |
Oct 18, 2005 | 9.840 | 10.23 | 9.670 | 9.840 | 482,363 | -0.02(-0.20%) |
Oct 17, 2005 | 9.500 | 9.890 | 9.210 | 9.860 | 586,984 | +0.67(+7.29%) |
Oct 14, 2005 | 8.830 | 9.390 | 8.830 | 9.190 | 775,236 | +0.36(+4.08%) |
Oct 13, 2005 | 8.710 | 8.950 | 8.550 | 8.830 | 393,061 | +0.12(+1.38%) |
Oct 12, 2005 | 8.750 | 8.880 | 8.540 | 8.710 | 352,769 | -0.03(-0.34%) |
Oct 11, 2005 | 8.750 | 8.980 | 8.610 | 8.740 | 357,049 | +0.03(+0.34%) |
Oct 10, 2005 | 8.780 | 9.010 | 8.700 | 8.710 | 569,540 | -0.08(-0.91%) |
Oct 07, 2005 | 9.400 | 9.420 | 8.760 | 8.790 | 1,726,604 | +0.65(+7.99%) |
Oct 06, 2005 | 8.400 | 8.400 | 7.980 | 8.140 | 377,937 | -0.06(-0.73%) |
Oct 05, 2005 | 8.480 | 8.500 | 8.180 | 8.200 | 255,853 | -0.24(-2.84%) |
Oct 04, 2005 | 8.100 | 8.440 | 8.071 | 8.440 | 123,737 | +0.28(+3.43%) |
Oct 03, 2005 | 8.030 | 8.252 | 8.020 | 8.160 | 171,269 | +0.06(+0.74%) |
Sep 30, 2005 | 8.200 | 8.200 | 8.060 | 8.100 | 74,245 | -0.06(-0.74%) |
Sep 29, 2005 | 8.090 | 8.250 | 7.900 | 8.160 | 79,037 | +0.05(+0.62%) |
Sep 28, 2005 | 7.680 | 8.190 | 7.580 | 8.110 | 203,914 | +0.49(+6.43%) |
Sep 27, 2005 | 7.620 | 7.700 | 7.600 | 7.620 | 73,669 | -0.03(-0.39%) |
Sep 26, 2005 | 7.640 | 7.750 | 7.640 | 7.650 | 61,921 | -0.05(-0.65%) |
Sep 23, 2005 | 7.700 | 7.750 | 7.600 | 7.700 | 35,620 | +0.08(+1.05%) |
Sep 22, 2005 | 7.620 | 7.760 | 7.600 | 7.620 | 79,685 | -0.10(-1.36%) |
Sep 21, 2005 | 7.870 | 7.960 | 7.580 | 7.725 | 108,008 | -0.19(-2.34%) |
Sep 20, 2005 | 8.000 | 8.010 | 7.830 | 7.910 | 112,961 | -0.15(-1.86%) |
Sep 19, 2005 | 8.070 | 8.160 | 7.990 | 8.060 | 146,804 | +0.07(+0.88%) |
Sep 16, 2005 | 8.140 | 8.160 | 7.780 | 7.990 | 390,039 | -0.17(-2.08%) |
Sep 15, 2005 | 8.120 | 8.220 | 8.120 | 8.160 | 149,037 | +0.00(+0.00%) |
Sep 14, 2005 | 8.080 | 8.200 | 8.080 | 8.160 | 90,400 | +0.07(+0.87%) |
Sep 13, 2005 | 8.080 | 8.120 | 8.060 | 8.090 | 75,246 | +0.00(+0.00%) |
Sep 12, 2005 | 8.180 | 8.190 | 8.060 | 8.090 | 88,295 | -0.07(-0.86%) |
Sep 09, 2005 | 8.120 | 8.220 | 8.110 | 8.160 | 75,975 | -0.03(-0.37%) |
Sep 08, 2005 | 8.100 | 8.230 | 8.090 | 8.190 | 82,292 | +0.05(+0.61%) |
Sep 07, 2005 | 8.080 | 8.240 | 8.080 | 8.140 | 77,496 | -0.02(-0.25%) |
Sep 06, 2005 | 8.290 | 8.290 | 8.100 | 8.160 | 109,178 | -0.04(-0.49%) |
Sep 02, 2005 | 8.100 | 8.200 | 8.050 | 8.200 | 67,799 | +0.07(+0.86%) |
Sep 01, 2005 | 8.330 | 8.340 | 8.120 | 8.130 | 100,059 | -0.16(-1.93%) |
Aug 31, 2005 | 8.300 | 8.450 | 8.240 | 8.290 | 69,398 | -0.12(-1.43%) |
Aug 30, 2005 | 8.210 | 8.420 | 8.210 | 8.410 | 37,897 | +0.18(+2.19%) |
Aug 29, 2005 | 8.380 | 8.400 | 8.100 | 8.230 | 88,465 | -0.15(-1.79%) |
Aug 26, 2005 | 8.430 | 8.470 | 8.250 | 8.380 | 50,609 | -0.08(-0.95%) |
Aug 25, 2005 | 8.370 | 8.480 | 8.350 | 8.460 | 58,825 | +0.08(+0.95%) |
Aug 24, 2005 | 8.360 | 8.480 | 8.170 | 8.380 | 180,971 | -0.08(-0.95%) |
Aug 23, 2005 | 8.390 | 8.480 | 8.390 | 8.460 | 82,210 | +0.06(+0.71%) |
Aug 22, 2005 | 8.440 | 8.450 | 8.336 | 8.400 | 80,596 | +0.11(+1.33%) |
Aug 19, 2005 | 8.400 | 8.400 | 8.260 | 8.290 | 69,224 | -0.08(-0.96%) |
Aug 18, 2005 | 8.400 | 8.440 | 8.280 | 8.370 | 39,186 | -0.06(-0.71%) |
Aug 17, 2005 | 8.240 | 8.490 | 8.240 | 8.430 | 140,584 | +0.17(+2.06%) |
Aug 16, 2005 | 8.220 | 8.390 | 8.220 | 8.260 | 31,251 | -0.04(-0.48%) |
Aug 15, 2005 | 8.240 | 8.350 | 8.160 | 8.300 | 102,718 | -0.06(-0.72%) |
Aug 12, 2005 | 8.330 | 8.430 | 8.200 | 8.360 | 115,963 | -0.09(-1.07%) |
Aug 11, 2005 | 8.060 | 8.480 | 8.050 | 8.450 | 147,112 | +0.38(+4.71%) |
Aug 10, 2005 | 8.400 | 8.400 | 8.060 | 8.070 | 223,771 | -0.34(-4.04%) |
Aug 09, 2005 | 8.490 | 8.560 | 8.350 | 8.410 | 101,724 | -0.06(-0.71%) |
Aug 08, 2005 | 8.530 | 8.570 | 8.420 | 8.470 | 102,320 | -0.02(-0.24%) |
Aug 05, 2005 | 8.530 | 8.650 | 8.410 | 8.490 | 135,352 | -0.14(-1.62%) |
Aug 04, 2005 | 8.370 | 8.830 | 8.350 | 8.630 | 512,654 | +0.23(+2.74%) |
Aug 03, 2005 | 8.490 | 8.520 | 8.400 | 8.400 | 148,792 | -0.13(-1.52%) |
Aug 02, 2005 | 8.300 | 8.580 | 8.210 | 8.530 | 209,977 | +0.23(+2.77%) |