Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.251 | 8.339 | 8.233 | 8.263 | 672,004 | -0.01(-0.07%) |
Oct 28, 2005 | 8.239 | 8.316 | 8.216 | 8.268 | 697,009 | +0.03(+0.36%) |
Oct 27, 2005 | 8.392 | 8.433 | 8.221 | 8.239 | 820,265 | -0.16(-1.96%) |
Oct 26, 2005 | 8.386 | 8.498 | 8.327 | 8.404 | 652,145 | -0.04(-0.42%) |
Oct 25, 2005 | 8.433 | 8.451 | 8.374 | 8.439 | 899,171 | -0.03(-0.35%) |
Oct 24, 2005 | 8.227 | 8.468 | 8.227 | 8.468 | 1,426,113 | -0.09(-1.10%) |
Oct 21, 2005 | 8.604 | 8.762 | 8.551 | 8.562 | 361,064 | -0.06(-0.75%) |
Oct 20, 2005 | 8.727 | 8.768 | 8.551 | 8.627 | 280,351 | -0.16(-1.81%) |
Oct 19, 2005 | 8.586 | 8.804 | 8.557 | 8.786 | 672,589 | +0.15(+1.77%) |
Oct 18, 2005 | 8.804 | 8.880 | 8.621 | 8.633 | 490,928 | -0.19(-2.13%) |
Oct 17, 2005 | 8.821 | 8.874 | 8.639 | 8.821 | 285,471 | +0.04(+0.47%) |
Oct 14, 2005 | 8.692 | 8.809 | 8.580 | 8.780 | 202,165 | +0.15(+1.70%) |
Oct 13, 2005 | 8.545 | 8.745 | 8.445 | 8.633 | 430,591 | +0.13(+1.52%) |
Oct 12, 2005 | 8.668 | 8.698 | 8.380 | 8.504 | 856,019 | -0.21(-2.43%) |
Oct 11, 2005 | 8.845 | 8.868 | 8.710 | 8.715 | 730,379 | -0.11(-1.27%) |
Oct 10, 2005 | 9.009 | 9.009 | 8.792 | 8.827 | 597,838 | -0.21(-2.28%) |
Oct 07, 2005 | 9.098 | 9.109 | 8.986 | 9.033 | 876,392 | -0.02(-0.19%) |
Oct 06, 2005 | 9.062 | 9.245 | 8.998 | 9.051 | 904,585 | -0.01(-0.06%) |
Oct 05, 2005 | 9.227 | 9.333 | 9.045 | 9.056 | 434,887 | -0.19(-2.10%) |
Oct 04, 2005 | 9.315 | 9.409 | 9.251 | 9.251 | 370,379 | -0.06(-0.63%) |
Oct 03, 2005 | 9.262 | 9.550 | 9.121 | 9.309 | 420,532 | +0.01(+0.06%) |
Sep 30, 2005 | 9.327 | 9.427 | 9.221 | 9.303 | 236,702 | -0.09(-0.94%) |
Sep 29, 2005 | 9.156 | 9.409 | 9.121 | 9.392 | 309,398 | +0.23(+2.50%) |
Sep 28, 2005 | 9.209 | 9.227 | 9.062 | 9.162 | 303,177 | -0.04(-0.45%) |
Sep 27, 2005 | 9.262 | 9.321 | 9.180 | 9.204 | 641,123 | -0.09(-0.95%) |
Sep 26, 2005 | 9.286 | 9.439 | 9.245 | 9.292 | 658,814 | +0.06(+0.64%) |
Sep 23, 2005 | 9.233 | 9.280 | 9.198 | 9.233 | 537,251 | -0.04(-0.38%) |
Sep 22, 2005 | 9.268 | 9.339 | 9.233 | 9.268 | 278,014 | -0.07(-0.76%) |
Sep 21, 2005 | 9.392 | 9.439 | 9.262 | 9.339 | 432,673 | -0.09(-0.94%) |
Sep 20, 2005 | 9.403 | 9.509 | 9.303 | 9.427 | 533,794 | -0.02(-0.19%) |
Sep 19, 2005 | 9.398 | 9.456 | 9.333 | 9.445 | 517,040 | +0.02(+0.19%) |
Sep 16, 2005 | 9.345 | 9.439 | 9.298 | 9.427 | 964,281 | +0.12(+1.26%) |
Sep 15, 2005 | 9.198 | 9.321 | 9.198 | 9.309 | 275,168 | +0.08(+0.89%) |
Sep 14, 2005 | 9.186 | 9.262 | 9.186 | 9.227 | 274,280 | -0.01(-0.13%) |
Sep 13, 2005 | 9.303 | 9.333 | 9.145 | 9.239 | 299,969 | -0.12(-1.32%) |
Sep 12, 2005 | 9.256 | 9.398 | 9.256 | 9.362 | 194,834 | +0.06(+0.70%) |
Sep 09, 2005 | 9.198 | 9.298 | 9.198 | 9.298 | 217,282 | +0.11(+1.15%) |
Sep 08, 2005 | 9.109 | 9.198 | 9.109 | 9.192 | 276,105 | +0.01(+0.06%) |
Sep 07, 2005 | 9.151 | 9.227 | 9.121 | 9.186 | 312,678 | -0.01(-0.13%) |
Sep 06, 2005 | 9.145 | 9.221 | 9.092 | 9.198 | 259,702 | +0.10(+1.10%) |
Sep 02, 2005 | 9.104 | 9.133 | 9.033 | 9.098 | 235,476 | -0.06(-0.64%) |
Sep 01, 2005 | 9.115 | 9.162 | 9.027 | 9.156 | 446,161 | +0.08(+0.84%) |
Aug 31, 2005 | 8.980 | 9.080 | 8.951 | 9.080 | 354,679 | +0.11(+1.25%) |
Aug 30, 2005 | 9.051 | 9.051 | 8.957 | 8.968 | 303,252 | -0.11(-1.23%) |
Aug 29, 2005 | 9.056 | 9.115 | 8.998 | 9.080 | 370,474 | +0.00(+0.00%) |
Aug 26, 2005 | 9.145 | 9.215 | 9.056 | 9.080 | 218,557 | -0.12(-1.28%) |
Aug 25, 2005 | 9.204 | 9.262 | 9.145 | 9.198 | 162,762 | +0.01(+0.06%) |
Aug 24, 2005 | 9.315 | 9.321 | 9.192 | 9.192 | 255,217 | -0.07(-0.76%) |
Aug 23, 2005 | 9.339 | 9.351 | 9.245 | 9.262 | 233,556 | -0.03(-0.32%) |
Aug 22, 2005 | 9.239 | 9.333 | 9.239 | 9.292 | 512,421 | +0.02(+0.19%) |
Aug 19, 2005 | 9.262 | 9.333 | 9.262 | 9.274 | 290,404 | +0.01(+0.13%) |
Aug 18, 2005 | 9.351 | 9.374 | 9.262 | 9.262 | 420,293 | -0.11(-1.13%) |
Aug 17, 2005 | 9.398 | 9.456 | 9.351 | 9.368 | 646,300 | -0.04(-0.38%) |
Aug 16, 2005 | 9.380 | 9.450 | 9.380 | 9.403 | 409,205 | -0.04(-0.37%) |
Aug 15, 2005 | 9.504 | 9.580 | 9.386 | 9.439 | 568,300 | -0.09(-0.99%) |
Aug 12, 2005 | 9.639 | 9.645 | 9.474 | 9.533 | 239,234 | -0.07(-0.73%) |
Aug 11, 2005 | 9.351 | 9.615 | 9.351 | 9.603 | 341,327 | +0.25(+2.64%) |
Aug 10, 2005 | 9.521 | 9.550 | 9.345 | 9.356 | 286,030 | -0.05(-0.56%) |
Aug 09, 2005 | 9.498 | 9.539 | 9.386 | 9.409 | 386,859 | -0.12(-1.30%) |
Aug 08, 2005 | 9.380 | 9.545 | 9.322 | 9.533 | 536,427 | +0.20(+2.14%) |
Aug 05, 2005 | 9.462 | 9.462 | 9.298 | 9.333 | 259,566 | -0.12(-1.24%) |
Aug 04, 2005 | 9.521 | 9.527 | 9.421 | 9.450 | 397,809 | -0.11(-1.17%) |
Aug 03, 2005 | 9.498 | 9.609 | 9.439 | 9.562 | 273,988 | +0.01(+0.06%) |
Aug 02, 2005 | 9.480 | 9.556 | 9.439 | 9.556 | 252,746 | +0.08(+0.81%) |