Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.849 | 10.04 | 9.725 | 9.877 | 77,118 | +0.04(+0.38%) |
Oct 28, 2005 | 9.716 | 9.924 | 9.470 | 9.839 | 78,827 | +0.22(+2.26%) |
Oct 27, 2005 | 10.24 | 10.24 | 9.470 | 9.621 | 61,391 | -0.74(-7.13%) |
Oct 26, 2005 | 9.811 | 10.36 | 9.801 | 10.36 | 81,998 | +0.50(+5.09%) |
Oct 25, 2005 | 9.707 | 9.934 | 9.347 | 9.858 | 60,667 | +0.06(+0.58%) |
Oct 24, 2005 | 9.527 | 9.811 | 9.527 | 9.801 | 71,813 | +0.30(+3.19%) |
Oct 21, 2005 | 9.385 | 9.707 | 9.385 | 9.498 | 51,784 | +0.05(+0.50%) |
Oct 20, 2005 | 9.583 | 9.849 | 9.233 | 9.451 | 74,284 | -0.23(-2.35%) |
Oct 19, 2005 | 8.939 | 9.678 | 8.902 | 9.678 | 76,589 | +0.63(+6.90%) |
Oct 18, 2005 | 9.214 | 9.385 | 8.902 | 9.053 | 68,690 | -0.23(-2.45%) |
Oct 17, 2005 | 9.508 | 9.508 | 9.025 | 9.280 | 91,545 | -0.22(-2.29%) |
Oct 14, 2005 | 9.347 | 9.508 | 9.025 | 9.498 | 54,543 | +0.28(+3.08%) |
Oct 13, 2005 | 8.977 | 9.356 | 8.797 | 9.214 | 46,454 | +0.27(+3.07%) |
Oct 12, 2005 | 8.760 | 9.006 | 8.475 | 8.939 | 90,031 | +0.17(+1.94%) |
Oct 11, 2005 | 9.375 | 9.385 | 8.760 | 8.769 | 80,450 | -0.51(-5.51%) |
Oct 10, 2005 | 9.119 | 9.489 | 9.006 | 9.280 | 77,616 | -0.03(-0.31%) |
Oct 07, 2005 | 9.337 | 9.564 | 8.921 | 9.309 | 60,315 | +0.08(+0.82%) |
Oct 06, 2005 | 9.422 | 9.574 | 8.911 | 9.233 | 126,648 | -0.24(-2.50%) |
Oct 05, 2005 | 9.820 | 9.820 | 9.432 | 9.470 | 56,206 | -0.44(-4.40%) |
Oct 04, 2005 | 9.896 | 10.04 | 9.725 | 9.905 | 61,007 | +0.04(+0.38%) |
Oct 03, 2005 | 9.479 | 9.896 | 9.460 | 9.867 | 124,598 | +0.36(+3.78%) |
Sep 30, 2005 | 9.280 | 9.564 | 9.233 | 9.508 | 170,092 | +0.27(+2.97%) |
Sep 29, 2005 | 8.826 | 9.233 | 8.617 | 9.233 | 89,944 | +0.51(+5.86%) |
Sep 28, 2005 | 8.617 | 8.816 | 8.523 | 8.722 | 84,644 | +0.06(+0.66%) |
Sep 27, 2005 | 8.665 | 8.769 | 8.381 | 8.665 | 111,250 | -0.05(-0.54%) |
Sep 26, 2005 | 8.835 | 8.835 | 8.523 | 8.712 | 50,154 | +0.04(+0.44%) |
Sep 23, 2005 | 8.674 | 8.703 | 8.580 | 8.674 | 28,708 | +0.02(+0.22%) |
Sep 22, 2005 | 8.655 | 8.693 | 8.438 | 8.655 | 85,379 | +0.07(+0.77%) |
Sep 21, 2005 | 9.006 | 9.006 | 8.589 | 8.589 | 36,999 | -0.40(-4.43%) |
Sep 20, 2005 | 9.119 | 9.195 | 8.968 | 8.987 | 52,231 | -0.04(-0.42%) |
Sep 19, 2005 | 9.328 | 9.356 | 8.883 | 9.025 | 33,529 | -0.28(-3.05%) |
Sep 16, 2005 | 9.337 | 9.422 | 9.233 | 9.309 | 130,861 | +0.06(+0.61%) |
Sep 15, 2005 | 9.214 | 9.337 | 9.195 | 9.252 | 45,133 | +0.04(+0.41%) |
Sep 14, 2005 | 9.385 | 9.517 | 9.186 | 9.214 | 34,847 | -0.12(-1.32%) |
Sep 13, 2005 | 9.413 | 9.583 | 9.233 | 9.337 | 62,784 | -0.17(-1.79%) |
Sep 12, 2005 | 9.328 | 9.583 | 9.186 | 9.508 | 58,789 | +0.20(+2.14%) |
Sep 09, 2005 | 9.328 | 9.356 | 9.186 | 9.309 | 43,486 | +0.02(+0.20%) |
Sep 08, 2005 | 9.375 | 9.688 | 9.224 | 9.290 | 57,736 | -0.18(-1.90%) |
Sep 07, 2005 | 9.678 | 9.678 | 9.413 | 9.470 | 110,943 | -0.13(-1.38%) |
Sep 06, 2005 | 9.252 | 9.650 | 9.252 | 9.602 | 53,757 | +0.30(+3.26%) |
Sep 02, 2005 | 9.195 | 9.460 | 8.902 | 9.299 | 45,456 | +0.07(+0.72%) |
Sep 01, 2005 | 9.555 | 9.943 | 9.110 | 9.233 | 151,182 | -0.39(-4.04%) |
Aug 31, 2005 | 9.403 | 9.621 | 9.337 | 9.621 | 33,297 | +0.15(+1.60%) |
Aug 30, 2005 | 9.261 | 9.536 | 9.261 | 9.470 | 54,183 | +0.16(+1.73%) |
Aug 29, 2005 | 8.864 | 9.309 | 8.864 | 9.309 | 47,030 | +0.28(+3.15%) |
Aug 26, 2005 | 9.356 | 9.356 | 8.864 | 9.025 | 64,863 | -0.39(-4.12%) |
Aug 25, 2005 | 9.280 | 9.479 | 9.214 | 9.413 | 48,053 | +0.25(+2.69%) |
Aug 24, 2005 | 9.025 | 9.593 | 8.968 | 9.167 | 68,926 | +0.15(+1.68%) |
Aug 23, 2005 | 8.996 | 9.072 | 8.873 | 9.015 | 70,090 | +0.09(+0.95%) |
Aug 22, 2005 | 8.665 | 8.949 | 8.494 | 8.930 | 44,726 | +0.27(+3.06%) |
Aug 19, 2005 | 8.617 | 8.816 | 8.599 | 8.665 | 45,510 | +0.00(+0.00%) |
Aug 18, 2005 | 8.977 | 8.977 | 8.580 | 8.665 | 44,554 | -0.38(-4.19%) |
Aug 17, 2005 | 9.006 | 9.337 | 8.864 | 9.044 | 62,524 | -0.05(-0.52%) |
Aug 16, 2005 | 9.091 | 9.366 | 9.091 | 9.091 | 43,650 | -0.07(-0.72%) |
Aug 15, 2005 | 8.845 | 9.583 | 8.845 | 9.157 | 79,244 | +0.27(+2.98%) |
Aug 12, 2005 | 9.403 | 9.432 | 8.778 | 8.892 | 62,497 | -0.55(-5.82%) |
Aug 11, 2005 | 9.091 | 9.564 | 9.025 | 9.441 | 45,832 | +0.30(+3.32%) |
Aug 10, 2005 | 9.252 | 9.725 | 9.025 | 9.138 | 59,580 | +0.02(+0.21%) |
Aug 09, 2005 | 9.081 | 9.735 | 9.081 | 9.119 | 35,376 | +0.00(+0.00%) |
Aug 08, 2005 | 9.394 | 9.669 | 9.063 | 9.119 | 103,620 | -0.21(-2.23%) |
Aug 05, 2005 | 9.385 | 9.564 | 9.233 | 9.328 | 87,347 | -0.09(-0.96%) |
Aug 04, 2005 | 10.00 | 10.08 | 9.375 | 9.418 | 96,929 | -0.67(-6.62%) |
Aug 03, 2005 | 10.09 | 10.37 | 9.991 | 10.09 | 105,965 | -0.09(-0.93%) |
Aug 02, 2005 | 10.06 | 10.19 | 9.773 | 10.18 | 70,794 | +0.20(+1.99%) |