Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.180 | 8.390 | 8.170 | 8.310 | 9,277 | -0.04(-0.48%) |
Oct 28, 2005 | 8.390 | 8.400 | 8.000 | 8.350 | 15,300 | +0.05(+0.60%) |
Oct 27, 2005 | 8.380 | 8.400 | 8.050 | 8.300 | 6,900 | +0.01(+0.12%) |
Oct 26, 2005 | 8.300 | 8.440 | 7.920 | 8.290 | 103,218 | -0.05(-0.60%) |
Oct 25, 2005 | 8.650 | 8.650 | 8.240 | 8.340 | 15,960 | -0.09(-1.07%) |
Oct 24, 2005 | 8.910 | 8.910 | 8.240 | 8.430 | 31,753 | -0.24(-2.77%) |
Oct 21, 2005 | 8.310 | 8.900 | 8.231 | 8.670 | 19,719 | +0.28(+3.34%) |
Oct 20, 2005 | 8.364 | 8.400 | 8.340 | 8.390 | 93,734 | +0.00(+0.00%) |
Oct 19, 2005 | 8.320 | 8.390 | 8.150 | 8.390 | 88,020 | +0.09(+1.08%) |
Oct 18, 2005 | 8.016 | 8.360 | 8.016 | 8.300 | 32,537 | -0.01(-0.12%) |
Oct 17, 2005 | 8.000 | 8.450 | 7.870 | 8.310 | 52,000 | -0.11(-1.31%) |
Oct 14, 2005 | 8.390 | 8.690 | 8.110 | 8.420 | 33,257 | +0.23(+2.81%) |
Oct 13, 2005 | 8.120 | 8.210 | 8.060 | 8.190 | 6,950 | +0.00(+0.00%) |
Oct 12, 2005 | 8.300 | 8.300 | 7.850 | 8.190 | 11,659 | -0.10(-1.21%) |
Oct 11, 2005 | 8.090 | 8.670 | 8.010 | 8.290 | 13,000 | -0.01(-0.12%) |
Oct 10, 2005 | 8.750 | 8.750 | 8.070 | 8.300 | 98,868 | -0.36(-4.16%) |
Oct 07, 2005 | 8.620 | 8.800 | 8.620 | 8.660 | 33,242 | +0.07(+0.81%) |
Oct 06, 2005 | 8.720 | 8.800 | 8.590 | 8.590 | 36,448 | -0.20(-2.28%) |
Oct 05, 2005 | 8.530 | 8.790 | 8.420 | 8.790 | 142,117 | -0.03(-0.34%) |
Oct 04, 2005 | 8.990 | 8.990 | 8.290 | 8.820 | 44,620 | -0.11(-1.23%) |
Oct 03, 2005 | 8.870 | 8.930 | 8.700 | 8.930 | 47,160 | +0.13(+1.48%) |
Sep 30, 2005 | 8.490 | 8.820 | 8.490 | 8.800 | 39,157 | +0.20(+2.33%) |
Sep 29, 2005 | 8.700 | 8.750 | 8.531 | 8.600 | 11,608 | -0.03(-0.35%) |
Sep 28, 2005 | 8.600 | 8.750 | 8.550 | 8.630 | 39,031 | +0.05(+0.58%) |
Sep 27, 2005 | 8.530 | 8.680 | 8.300 | 8.580 | 53,489 | +0.05(+0.59%) |
Sep 26, 2005 | 8.640 | 8.640 | 8.230 | 8.530 | 29,221 | -0.01(-0.12%) |
Sep 23, 2005 | 8.540 | 8.650 | 8.390 | 8.540 | 8,750 | +0.09(+1.07%) |
Sep 22, 2005 | 8.250 | 8.470 | 8.200 | 8.450 | 4,011 | -0.04(-0.47%) |
Sep 21, 2005 | 8.700 | 8.700 | 8.490 | 8.490 | 15,288 | -0.11(-1.28%) |
Sep 20, 2005 | 8.500 | 8.600 | 8.450 | 8.600 | 7,919 | +0.10(+1.18%) |
Sep 19, 2005 | 8.350 | 8.650 | 8.350 | 8.500 | 22,005 | +0.13(+1.55%) |
Sep 16, 2005 | 8.220 | 8.550 | 8.200 | 8.370 | 54,801 | +0.04(+0.48%) |
Sep 15, 2005 | 8.370 | 8.540 | 8.210 | 8.330 | 34,000 | -0.05(-0.60%) |
Sep 14, 2005 | 8.180 | 8.380 | 8.170 | 8.380 | 16,800 | +0.12(+1.45%) |
Sep 13, 2005 | 8.320 | 8.350 | 8.150 | 8.260 | 33,265 | -0.01(-0.12%) |
Sep 12, 2005 | 8.140 | 8.330 | 8.140 | 8.270 | 14,619 | -0.11(-1.31%) |
Sep 09, 2005 | 8.050 | 8.440 | 8.050 | 8.380 | 19,781 | +0.36(+4.49%) |
Sep 08, 2005 | 8.100 | 8.160 | 7.910 | 8.020 | 28,815 | -0.07(-0.87%) |
Sep 07, 2005 | 8.010 | 8.300 | 8.010 | 8.090 | 41,833 | -0.01(-0.12%) |
Sep 06, 2005 | 7.980 | 8.190 | 7.810 | 8.100 | 14,070 | +0.23(+2.92%) |
Sep 02, 2005 | 7.930 | 8.000 | 7.820 | 7.870 | 5,950 | -0.11(-1.38%) |
Sep 01, 2005 | 8.180 | 8.180 | 7.870 | 7.980 | 15,064 | -0.07(-0.87%) |
Aug 31, 2005 | 7.920 | 8.250 | 7.650 | 8.050 | 67,015 | +0.05(+0.63%) |
Aug 30, 2005 | 7.760 | 8.060 | 7.760 | 8.000 | 5,400 | +0.15(+1.91%) |
Aug 29, 2005 | 8.000 | 8.100 | 7.836 | 7.850 | 18,368 | -0.15(-1.88%) |
Aug 26, 2005 | 7.740 | 8.070 | 7.490 | 8.000 | 96,508 | +0.17(+2.17%) |
Aug 25, 2005 | 7.400 | 7.900 | 7.360 | 7.830 | 95,757 | +0.26(+3.43%) |
Aug 24, 2005 | 7.390 | 7.610 | 7.380 | 7.570 | 60,100 | +0.14(+1.88%) |
Aug 23, 2005 | 7.600 | 7.680 | 7.310 | 7.430 | 64,729 | -0.16(-2.11%) |
Aug 22, 2005 | 7.880 | 7.880 | 7.570 | 7.590 | 35,060 | -0.01(-0.13%) |
Aug 19, 2005 | 7.460 | 7.660 | 7.415 | 7.600 | 15,438 | +0.20(+2.70%) |
Aug 18, 2005 | 7.380 | 7.416 | 7.340 | 7.400 | 2,102 | -0.10(-1.33%) |
Aug 17, 2005 | 7.290 | 7.548 | 7.290 | 7.500 | 12,508 | +0.10(+1.35%) |
Aug 16, 2005 | 7.320 | 7.460 | 7.250 | 7.400 | 34,186 | -0.04(-0.54%) |
Aug 15, 2005 | 7.370 | 7.550 | 7.340 | 7.440 | 63,835 | +0.14(+1.92%) |
Aug 12, 2005 | 7.310 | 7.380 | 7.140 | 7.300 | 19,990 | -0.15(-2.01%) |
Aug 11, 2005 | 7.350 | 7.530 | 7.230 | 7.450 | 18,460 | +0.13(+1.78%) |
Aug 10, 2005 | 7.370 | 7.390 | 7.010 | 7.320 | 49,282 | +0.01(+0.14%) |
Aug 09, 2005 | 7.500 | 7.540 | 7.280 | 7.310 | 21,000 | -0.26(-3.43%) |
Aug 08, 2005 | 7.630 | 7.720 | 7.300 | 7.570 | 25,585 | +0.04(+0.53%) |
Aug 05, 2005 | 7.180 | 7.600 | 7.180 | 7.530 | 53,900 | +0.45(+6.36%) |
Aug 04, 2005 | 8.100 | 8.100 | 7.080 | 7.080 | 121,903 | -0.82(-10.38%) |
Aug 03, 2005 | 8.040 | 8.610 | 7.840 | 7.900 | 96,592 | +0.06(+0.77%) |
Aug 02, 2005 | 8.330 | 8.330 | 7.840 | 7.840 | 54,529 | -0.31(-3.80%) |