Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.420 | 8.535 | 8.420 | 8.493 | 66,195 | +0.08(+0.94%) |
Oct 28, 2005 | 8.329 | 8.420 | 8.299 | 8.414 | 146,753 | +0.10(+1.17%) |
Oct 27, 2005 | 8.396 | 8.396 | 8.269 | 8.317 | 160,289 | -0.08(-0.94%) |
Oct 26, 2005 | 8.481 | 8.481 | 8.293 | 8.396 | 252,567 | -0.08(-1.00%) |
Oct 25, 2005 | 8.541 | 8.572 | 8.457 | 8.481 | 171,019 | -0.12(-1.41%) |
Oct 24, 2005 | 8.390 | 8.602 | 8.390 | 8.602 | 115,719 | +0.23(+2.75%) |
Oct 21, 2005 | 8.360 | 8.420 | 8.348 | 8.372 | 282,777 | +0.01(+0.14%) |
Oct 20, 2005 | 8.390 | 8.390 | 8.245 | 8.360 | 194,295 | -0.03(-0.36%) |
Oct 19, 2005 | 8.329 | 8.445 | 8.172 | 8.390 | 330,649 | +0.02(+0.29%) |
Oct 18, 2005 | 8.360 | 8.396 | 8.263 | 8.366 | 209,978 | -0.02(-0.29%) |
Oct 17, 2005 | 8.499 | 8.499 | 8.329 | 8.390 | 87,160 | -0.12(-1.42%) |
Oct 14, 2005 | 8.420 | 8.572 | 8.420 | 8.511 | 350,293 | +0.12(+1.44%) |
Oct 13, 2005 | 8.426 | 8.432 | 8.239 | 8.390 | 440,590 | -0.04(-0.43%) |
Oct 12, 2005 | 8.451 | 8.493 | 8.390 | 8.426 | 745,488 | -0.06(-0.71%) |
Oct 11, 2005 | 8.572 | 8.572 | 8.475 | 8.487 | 733,107 | -0.04(-0.43%) |
Oct 10, 2005 | 8.511 | 8.572 | 8.511 | 8.523 | 172,175 | -0.01(-0.07%) |
Oct 07, 2005 | 8.535 | 8.578 | 8.511 | 8.529 | 385,124 | +0.01(+0.07%) |
Oct 06, 2005 | 8.511 | 8.602 | 8.511 | 8.523 | 339,068 | +0.01(+0.14%) |
Oct 05, 2005 | 8.663 | 8.675 | 8.511 | 8.511 | 306,383 | -0.16(-1.82%) |
Oct 04, 2005 | 8.808 | 8.808 | 8.602 | 8.669 | 151,705 | -0.14(-1.58%) |
Oct 03, 2005 | 8.784 | 8.875 | 8.753 | 8.808 | 300,935 | +0.04(+0.48%) |
Sep 30, 2005 | 8.626 | 8.766 | 8.596 | 8.766 | 193,305 | +0.12(+1.40%) |
Sep 29, 2005 | 8.481 | 8.644 | 8.451 | 8.644 | 221,203 | +0.13(+1.57%) |
Sep 28, 2005 | 8.360 | 8.535 | 8.148 | 8.511 | 407,080 | +0.15(+1.74%) |
Sep 27, 2005 | 8.366 | 8.420 | 7.978 | 8.366 | 487,637 | -0.02(-0.22%) |
Sep 26, 2005 | 8.481 | 8.529 | 8.348 | 8.384 | 118,360 | -0.08(-0.93%) |
Sep 23, 2005 | 8.463 | 8.541 | 8.429 | 8.463 | 195,286 | -0.07(-0.78%) |
Sep 22, 2005 | 8.693 | 8.723 | 8.360 | 8.529 | 606,988 | -0.16(-1.88%) |
Sep 21, 2005 | 8.699 | 8.772 | 8.663 | 8.693 | 199,082 | -0.01(-0.07%) |
Sep 20, 2005 | 8.844 | 8.875 | 8.693 | 8.699 | 334,611 | -0.18(-1.98%) |
Sep 19, 2005 | 8.802 | 8.899 | 8.802 | 8.875 | 239,361 | +0.04(+0.41%) |
Sep 16, 2005 | 8.850 | 8.850 | 8.717 | 8.838 | 373,899 | +0.02(+0.21%) |
Sep 15, 2005 | 8.753 | 8.832 | 8.753 | 8.820 | 189,838 | +0.03(+0.34%) |
Sep 14, 2005 | 8.784 | 8.923 | 8.772 | 8.790 | 411,041 | +0.01(+0.14%) |
Sep 13, 2005 | 8.814 | 8.814 | 8.693 | 8.778 | 191,984 | -0.07(-0.82%) |
Sep 12, 2005 | 8.905 | 8.923 | 8.760 | 8.850 | 353,595 | -0.08(-0.95%) |
Sep 09, 2005 | 8.984 | 9.008 | 8.838 | 8.935 | 270,891 | -0.04(-0.41%) |
Sep 08, 2005 | 8.941 | 8.972 | 8.875 | 8.972 | 290,370 | +0.03(+0.34%) |
Sep 07, 2005 | 8.905 | 8.959 | 8.844 | 8.941 | 133,217 | +0.01(+0.14%) |
Sep 06, 2005 | 8.893 | 8.929 | 8.826 | 8.929 | 413,683 | +0.06(+0.68%) |
Sep 02, 2005 | 8.917 | 8.953 | 8.760 | 8.869 | 352,109 | -0.04(-0.48%) |
Sep 01, 2005 | 8.838 | 8.966 | 8.814 | 8.911 | 344,185 | +0.02(+0.20%) |
Aug 31, 2005 | 8.747 | 8.893 | 8.711 | 8.893 | 241,837 | +0.12(+1.31%) |
Aug 30, 2005 | 8.814 | 8.814 | 8.699 | 8.778 | 201,724 | -0.04(-0.41%) |
Aug 29, 2005 | 8.711 | 8.814 | 8.687 | 8.814 | 300,110 | +0.07(+0.76%) |
Aug 26, 2005 | 8.760 | 8.784 | 8.699 | 8.747 | 194,625 | -0.02(-0.28%) |
Aug 25, 2005 | 8.753 | 8.772 | 8.693 | 8.772 | 510,253 | +0.02(+0.21%) |
Aug 24, 2005 | 8.723 | 8.784 | 8.687 | 8.753 | 656,511 | +0.03(+0.35%) |
Aug 23, 2005 | 8.753 | 8.790 | 8.620 | 8.723 | 834,959 | -0.05(-0.62%) |
Aug 22, 2005 | 8.863 | 8.863 | 8.747 | 8.778 | 618,708 | -0.07(-0.75%) |
Aug 19, 2005 | 8.850 | 8.869 | 8.844 | 8.844 | 371,258 | -0.01(-0.07%) |
Aug 18, 2005 | 8.844 | 8.869 | 8.832 | 8.850 | 429,695 | +0.01(+0.07%) |
Aug 17, 2005 | 8.869 | 8.875 | 8.844 | 8.844 | 729,310 | -0.03(-0.34%) |
Aug 16, 2005 | 8.875 | 8.899 | 8.844 | 8.875 | 1,446,570 | -0.03(-0.34%) |
Aug 15, 2005 | 8.826 | 8.923 | 8.784 | 8.905 | 1,363,866 | +0.08(+0.89%) |
Aug 12, 2005 | 8.905 | 8.953 | 8.723 | 8.826 | 8,622,470 | -0.17(-1.89%) |
Aug 11, 2005 | 9.087 | 9.105 | 8.832 | 8.996 | 305,887 | -0.23(-2.50%) |
Aug 10, 2005 | 9.178 | 9.238 | 9.087 | 9.226 | 468,488 | -0.28(-2.93%) |
Aug 09, 2005 | 9.577 | 9.656 | 9.468 | 9.505 | 676,320 | -0.07(-0.70%) |
Aug 08, 2005 | 9.329 | 9.783 | 9.329 | 9.571 | 1,500,055 | -0.53(-5.28%) |
Aug 05, 2005 | 10.33 | 10.53 | 10.09 | 10.10 | 3,812,124 | +1.07(+11.80%) |
Aug 04, 2005 | 9.141 | 9.147 | 9.026 | 9.038 | 198,752 | -0.23(-2.48%) |
Aug 03, 2005 | 9.396 | 9.450 | 9.268 | 9.268 | 88,811 | -0.16(-1.67%) |
Aug 02, 2005 | 9.299 | 9.450 | 9.281 | 9.426 | 383,143 | +0.10(+1.10%) |