Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.444 | 9.569 | 9.279 | 9.569 | 163,995 | +0.13(+1.33%) |
Oct 28, 2005 | 9.161 | 9.444 | 9.112 | 9.444 | 34,865 | +0.20(+2.19%) |
Oct 27, 2005 | 9.195 | 9.409 | 9.195 | 9.242 | 73,604 | -0.05(-0.55%) |
Oct 26, 2005 | 9.281 | 9.342 | 9.174 | 9.293 | 19,369 | +0.03(+0.33%) |
Oct 25, 2005 | 9.116 | 9.293 | 9.084 | 9.263 | 136,878 | +0.06(+0.63%) |
Oct 24, 2005 | 8.879 | 9.205 | 8.879 | 9.205 | 38,739 | +0.25(+2.83%) |
Oct 21, 2005 | 8.838 | 9.003 | 8.838 | 8.951 | 54,234 | +0.05(+0.52%) |
Oct 20, 2005 | 9.023 | 9.037 | 8.842 | 8.905 | 134,295 | -0.13(-1.49%) |
Oct 19, 2005 | 8.944 | 9.040 | 8.831 | 9.040 | 149,791 | +0.08(+0.91%) |
Oct 18, 2005 | 8.947 | 8.991 | 8.947 | 8.958 | 122,674 | -0.05(-0.59%) |
Oct 17, 2005 | 9.003 | 9.023 | 8.968 | 9.012 | 127,839 | -0.09(-0.94%) |
Oct 14, 2005 | 9.154 | 9.154 | 9.003 | 9.098 | 108,469 | +0.03(+0.36%) |
Oct 13, 2005 | 8.949 | 9.065 | 8.947 | 9.065 | 74,895 | +0.09(+0.96%) |
Oct 12, 2005 | 9.065 | 9.102 | 8.979 | 8.979 | 329,282 | -0.09(-0.95%) |
Oct 11, 2005 | 9.105 | 9.105 | 9.061 | 9.065 | 207,900 | -0.04(-0.43%) |
Oct 10, 2005 | 9.026 | 9.140 | 9.026 | 9.105 | 58,108 | -0.00(-0.05%) |
Oct 07, 2005 | 9.056 | 9.109 | 8.991 | 9.109 | 18,078 | +0.15(+1.71%) |
Oct 06, 2005 | 9.014 | 9.056 | 8.956 | 8.956 | 167,869 | -0.12(-1.28%) |
Oct 05, 2005 | 9.572 | 9.641 | 9.061 | 9.072 | 126,547 | -0.61(-6.29%) |
Oct 04, 2005 | 9.778 | 9.778 | 9.600 | 9.681 | 30,991 | +0.06(+0.63%) |
Oct 03, 2005 | 9.683 | 9.765 | 9.569 | 9.620 | 85,226 | +0.01(+0.15%) |
Sep 30, 2005 | 9.667 | 9.741 | 9.607 | 9.607 | 71,021 | -0.24(-2.43%) |
Sep 29, 2005 | 9.525 | 9.846 | 9.525 | 9.846 | 30,991 | +0.15(+1.53%) |
Sep 28, 2005 | 9.767 | 9.767 | 9.525 | 9.697 | 25,826 | -0.12(-1.25%) |
Sep 27, 2005 | 9.758 | 9.825 | 9.706 | 9.820 | 34,865 | +0.04(+0.40%) |
Sep 26, 2005 | 9.781 | 9.781 | 9.727 | 9.781 | 30,991 | +0.03(+0.36%) |
Sep 23, 2005 | 9.630 | 9.765 | 9.630 | 9.746 | 108,469 | +0.05(+0.48%) |
Sep 22, 2005 | 9.360 | 9.734 | 9.360 | 9.699 | 116,217 | +0.38(+4.11%) |
Sep 21, 2005 | 9.504 | 9.504 | 9.316 | 9.316 | 107,178 | -0.30(-3.09%) |
Sep 20, 2005 | 9.672 | 9.672 | 9.555 | 9.614 | 51,652 | -0.13(-1.29%) |
Sep 19, 2005 | 9.711 | 9.781 | 9.644 | 9.739 | 63,273 | -0.02(-0.19%) |
Sep 16, 2005 | 9.837 | 9.837 | 9.644 | 9.758 | 327,991 | +0.05(+0.53%) |
Sep 15, 2005 | 9.851 | 9.851 | 9.688 | 9.706 | 61,982 | -0.14(-1.44%) |
Sep 14, 2005 | 9.941 | 9.971 | 9.790 | 9.848 | 45,195 | -0.10(-0.98%) |
Sep 13, 2005 | 9.962 | 10.01 | 9.885 | 9.946 | 69,730 | -0.12(-1.20%) |
Sep 12, 2005 | 9.932 | 10.09 | 9.895 | 10.07 | 41,321 | +0.13(+1.36%) |
Sep 09, 2005 | 9.851 | 9.943 | 9.851 | 9.932 | 86,517 | -0.01(-0.12%) |
Sep 08, 2005 | 9.925 | 10.03 | 9.902 | 9.943 | 116,217 | -0.09(-0.93%) |
Sep 07, 2005 | 9.992 | 10.07 | 9.934 | 10.04 | 207,900 | -0.07(-0.69%) |
Sep 06, 2005 | 9.990 | 10.11 | 9.985 | 10.11 | 55,526 | +0.12(+1.16%) |
Sep 02, 2005 | 9.967 | 9.990 | 9.953 | 9.990 | 69,730 | -0.10(-0.94%) |
Sep 01, 2005 | 10.04 | 10.09 | 9.936 | 10.09 | 56,817 | -0.01(-0.14%) |
Aug 31, 2005 | 9.857 | 10.10 | 9.816 | 10.10 | 87,808 | +0.27(+2.72%) |
Aug 30, 2005 | 9.825 | 9.874 | 9.795 | 9.832 | 54,234 | +0.02(+0.17%) |
Aug 29, 2005 | 9.690 | 9.816 | 9.690 | 9.816 | 32,282 | +0.11(+1.17%) |
Aug 26, 2005 | 9.256 | 9.702 | 9.107 | 9.702 | 258,261 | +0.50(+5.40%) |
Aug 25, 2005 | 9.323 | 9.323 | 9.205 | 9.205 | 37,447 | -0.02(-0.20%) |
Aug 24, 2005 | 9.212 | 9.332 | 9.212 | 9.223 | 20,660 | +0.01(+0.13%) |
Aug 23, 2005 | 9.244 | 9.244 | 9.142 | 9.212 | 32,282 | +0.03(+0.35%) |
Aug 22, 2005 | 9.105 | 9.226 | 9.065 | 9.179 | 122,674 | +0.12(+1.31%) |
Aug 19, 2005 | 9.051 | 9.114 | 9.051 | 9.061 | 41,321 | +0.01(+0.10%) |
Aug 18, 2005 | 9.037 | 9.095 | 9.037 | 9.051 | 42,613 | +0.01(+0.15%) |
Aug 17, 2005 | 9.037 | 9.123 | 9.037 | 9.037 | 32,282 | -0.00(-0.03%) |
Aug 16, 2005 | 9.061 | 9.068 | 9.037 | 9.040 | 89,100 | -0.14(-1.54%) |
Aug 15, 2005 | 9.061 | 9.226 | 9.037 | 9.181 | 81,352 | +0.14(+1.59%) |
Aug 12, 2005 | 9.328 | 9.363 | 8.968 | 9.037 | 112,343 | -0.33(-3.47%) |
Aug 11, 2005 | 9.553 | 9.609 | 9.356 | 9.363 | 52,943 | -0.21(-2.23%) |
Aug 10, 2005 | 9.867 | 9.932 | 9.544 | 9.576 | 58,108 | -0.24(-2.44%) |
Aug 09, 2005 | 9.813 | 9.846 | 9.762 | 9.816 | 9,039 | -0.05(-0.52%) |
Aug 08, 2005 | 9.839 | 9.867 | 9.741 | 9.867 | 32,282 | +0.18(+1.90%) |
Aug 05, 2005 | 9.957 | 9.969 | 9.683 | 9.683 | 49,069 | -0.31(-3.07%) |
Aug 04, 2005 | 9.990 | 10.05 | 9.990 | 9.990 | 36,156 | -0.00(-0.02%) |
Aug 03, 2005 | 10.11 | 10.11 | 9.992 | 9.992 | 10,330 | -0.07(-0.74%) |
Aug 02, 2005 | 10.11 | 10.11 | 9.995 | 10.07 | 29,700 | +0.03(+0.35%) |