Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.881 | 7.943 | 7.805 | 7.901 | 2,121,654 | -0.01(-0.09%) |
Oct 28, 2005 | 8.225 | 8.225 | 7.881 | 7.908 | 2,504,491 | +0.09(+1.14%) |
Oct 27, 2005 | 7.881 | 7.888 | 7.702 | 7.819 | 2,550,112 | -0.07(-0.87%) |
Oct 26, 2005 | 7.963 | 8.046 | 7.826 | 7.888 | 3,254,473 | -0.14(-1.80%) |
Oct 25, 2005 | 8.129 | 8.225 | 7.977 | 8.032 | 1,328,377 | -0.18(-2.18%) |
Oct 24, 2005 | 8.184 | 8.273 | 8.150 | 8.211 | 1,870,304 | +0.08(+1.02%) |
Oct 21, 2005 | 8.067 | 8.287 | 8.018 | 8.129 | 1,461,897 | +0.02(+0.25%) |
Oct 20, 2005 | 8.218 | 8.328 | 8.074 | 8.108 | 1,317,916 | -0.17(-2.08%) |
Oct 19, 2005 | 8.163 | 8.310 | 8.018 | 8.280 | 1,338,256 | +0.06(+0.67%) |
Oct 18, 2005 | 8.328 | 8.431 | 8.218 | 8.225 | 1,248,032 | -0.15(-1.81%) |
Oct 17, 2005 | 8.122 | 8.418 | 8.122 | 8.376 | 1,658,618 | +0.10(+1.25%) |
Oct 14, 2005 | 8.087 | 8.342 | 8.025 | 8.273 | 2,613,748 | +0.18(+2.21%) |
Oct 13, 2005 | 8.053 | 8.191 | 7.957 | 8.094 | 3,384,070 | -0.13(-1.59%) |
Oct 12, 2005 | 8.225 | 8.259 | 8.060 | 8.225 | 3,891,855 | -0.09(-1.08%) |
Oct 11, 2005 | 8.301 | 8.349 | 8.246 | 8.314 | 3,115,722 | -0.02(-0.25%) |
Oct 10, 2005 | 8.445 | 8.466 | 8.287 | 8.335 | 2,401,917 | -0.13(-1.54%) |
Oct 07, 2005 | 8.363 | 8.480 | 8.363 | 8.466 | 2,113,518 | +0.06(+0.74%) |
Oct 06, 2005 | 8.259 | 8.473 | 8.259 | 8.404 | 3,041,043 | +0.03(+0.41%) |
Oct 05, 2005 | 8.528 | 8.569 | 8.239 | 8.370 | 3,942,706 | -0.23(-2.64%) |
Oct 04, 2005 | 8.638 | 8.762 | 8.514 | 8.597 | 3,132,866 | -0.26(-2.95%) |
Oct 03, 2005 | 8.865 | 8.879 | 8.707 | 8.858 | 2,002,372 | -0.06(-0.62%) |
Sep 30, 2005 | 8.700 | 8.955 | 8.700 | 8.913 | 2,888,054 | +0.16(+1.81%) |
Sep 29, 2005 | 8.604 | 8.755 | 8.597 | 8.755 | 2,536,309 | +0.08(+0.95%) |
Sep 28, 2005 | 8.624 | 8.721 | 8.617 | 8.672 | 3,092,039 | -0.02(-0.24%) |
Sep 27, 2005 | 8.844 | 8.865 | 8.693 | 8.693 | 2,243,261 | -0.22(-2.47%) |
Sep 26, 2005 | 8.686 | 8.941 | 8.191 | 8.913 | 2,788,967 | +0.03(+0.39%) |
Sep 23, 2005 | 8.879 | 8.941 | 8.749 | 8.879 | 2,864,953 | -0.02(-0.23%) |
Sep 22, 2005 | 8.900 | 8.927 | 8.755 | 8.900 | 2,879,772 | -0.02(-0.23%) |
Sep 21, 2005 | 8.886 | 8.955 | 8.748 | 8.920 | 3,690,339 | -0.08(-0.92%) |
Sep 20, 2005 | 8.755 | 9.044 | 8.748 | 9.003 | 5,836,258 | +0.14(+1.63%) |
Sep 19, 2005 | 8.810 | 9.120 | 8.769 | 8.858 | 7,103,032 | -0.12(-1.38%) |
Sep 16, 2005 | 9.017 | 9.223 | 8.913 | 8.982 | 16,954,350 | -1.26(-12.30%) |
Sep 15, 2005 | 10.26 | 10.34 | 10.21 | 10.24 | 1,423,831 | -0.01(-0.07%) |
Sep 14, 2005 | 10.33 | 10.36 | 10.22 | 10.25 | 2,295,565 | -0.08(-0.80%) |
Sep 13, 2005 | 10.41 | 10.49 | 10.32 | 10.33 | 981,717 | -0.15(-1.45%) |
Sep 12, 2005 | 10.55 | 10.60 | 10.47 | 10.48 | 1,045,644 | -0.10(-0.97%) |
Sep 09, 2005 | 10.53 | 10.70 | 10.50 | 10.59 | 771,193 | +0.06(+0.52%) |
Sep 08, 2005 | 10.60 | 10.60 | 10.41 | 10.53 | 1,200,377 | -0.14(-1.35%) |
Sep 07, 2005 | 10.74 | 10.78 | 10.64 | 10.68 | 1,103,469 | -0.06(-0.58%) |
Sep 06, 2005 | 10.68 | 10.83 | 10.67 | 10.74 | 1,470,905 | +0.02(+0.19%) |
Sep 02, 2005 | 10.85 | 10.87 | 10.65 | 10.72 | 1,562,001 | -0.14(-1.27%) |
Sep 01, 2005 | 10.85 | 10.94 | 10.38 | 10.85 | 2,760,926 | +0.39(+3.75%) |
Aug 31, 2005 | 10.01 | 10.49 | 9.994 | 10.46 | 3,190,981 | +0.42(+4.18%) |
Aug 30, 2005 | 10.12 | 10.17 | 9.994 | 10.04 | 1,476,571 | -0.08(-0.82%) |
Aug 29, 2005 | 10.19 | 10.23 | 10.06 | 10.12 | 2,147,952 | -0.11(-1.08%) |
Aug 26, 2005 | 10.23 | 10.38 | 10.23 | 10.23 | 1,932,198 | -0.13(-1.26%) |
Aug 25, 2005 | 10.32 | 10.47 | 10.30 | 10.37 | 3,431,144 | -0.21(-2.02%) |
Aug 24, 2005 | 10.54 | 10.63 | 10.54 | 10.58 | 1,346,247 | +0.03(+0.26%) |
Aug 23, 2005 | 10.53 | 10.65 | 10.50 | 10.55 | 1,584,521 | +0.06(+0.52%) |
Aug 22, 2005 | 10.37 | 10.55 | 10.37 | 10.50 | 1,627,962 | +0.09(+0.86%) |
Aug 19, 2005 | 10.34 | 10.45 | 10.32 | 10.41 | 1,130,348 | +0.06(+0.60%) |
Aug 18, 2005 | 10.39 | 10.41 | 10.28 | 10.34 | 2,233,236 | -0.06(-0.59%) |
Aug 17, 2005 | 10.54 | 10.60 | 10.40 | 10.41 | 1,271,859 | -0.21(-2.01%) |
Aug 16, 2005 | 10.73 | 10.79 | 10.57 | 10.62 | 972,419 | -0.06(-0.52%) |
Aug 15, 2005 | 10.40 | 10.74 | 10.39 | 10.68 | 1,898,926 | +0.21(+2.04%) |
Aug 12, 2005 | 10.55 | 10.63 | 10.39 | 10.46 | 1,577,257 | -0.14(-1.30%) |
Aug 11, 2005 | 10.46 | 10.60 | 10.46 | 10.60 | 1,742,886 | +0.12(+1.18%) |
Aug 10, 2005 | 10.40 | 10.65 | 10.40 | 10.48 | 2,349,177 | -0.03(-0.33%) |
Aug 09, 2005 | 10.22 | 10.65 | 10.19 | 10.51 | 3,097,270 | -0.01(-0.07%) |
Aug 08, 2005 | 10.85 | 10.91 | 10.44 | 10.52 | 3,646,462 | -0.44(-4.02%) |
Aug 05, 2005 | 11.01 | 11.05 | 10.91 | 10.96 | 3,694,698 | -0.05(-0.50%) |
Aug 04, 2005 | 10.94 | 11.05 | 10.88 | 11.01 | 2,787,514 | +0.07(+0.63%) |
Aug 03, 2005 | 10.81 | 10.98 | 10.79 | 10.94 | 2,889,071 | +0.14(+1.27%) |
Aug 02, 2005 | 10.70 | 10.81 | 10.68 | 10.81 | 3,384,942 | +0.00(+0.00%) |