Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.223 | 9.435 | 9.190 | 9.315 | 292,078 | +0.12(+1.25%) |
Oct 28, 2005 | 8.988 | 9.242 | 8.988 | 9.200 | 128,062 | +0.19(+2.14%) |
Oct 27, 2005 | 9.235 | 9.290 | 8.988 | 9.008 | 196,008 | -0.26(-2.83%) |
Oct 26, 2005 | 9.295 | 9.480 | 9.168 | 9.270 | 140,830 | +0.00(+0.00%) |
Oct 25, 2005 | 9.275 | 9.400 | 9.082 | 9.270 | 224,620 | -0.06(-0.64%) |
Oct 24, 2005 | 9.165 | 9.338 | 8.977 | 9.330 | 326,170 | +0.14(+1.55%) |
Oct 21, 2005 | 9.162 | 9.312 | 9.070 | 9.188 | 202,562 | +0.03(+0.30%) |
Oct 20, 2005 | 9.375 | 9.375 | 8.925 | 9.160 | 342,314 | -0.22(-2.40%) |
Oct 19, 2005 | 8.797 | 9.385 | 8.775 | 9.385 | 509,298 | +0.50(+5.60%) |
Oct 18, 2005 | 9.033 | 9.168 | 8.825 | 8.887 | 382,800 | -0.21(-2.28%) |
Oct 17, 2005 | 8.940 | 9.095 | 8.840 | 9.095 | 168,584 | +0.10(+1.08%) |
Oct 14, 2005 | 8.985 | 9.205 | 8.825 | 8.998 | 269,198 | +0.08(+0.90%) |
Oct 13, 2005 | 8.720 | 9.150 | 8.625 | 8.918 | 339,910 | +0.13(+1.54%) |
Oct 12, 2005 | 8.815 | 8.925 | 8.590 | 8.783 | 273,736 | -0.08(-0.90%) |
Oct 11, 2005 | 9.040 | 9.158 | 8.863 | 8.863 | 303,016 | -0.21(-2.37%) |
Oct 10, 2005 | 9.348 | 9.348 | 8.963 | 9.078 | 192,320 | -0.21(-2.23%) |
Oct 07, 2005 | 9.088 | 9.345 | 9.088 | 9.285 | 184,908 | +0.18(+2.00%) |
Oct 06, 2005 | 9.210 | 9.375 | 9.025 | 9.102 | 232,144 | -0.12(-1.30%) |
Oct 05, 2005 | 9.530 | 9.530 | 9.223 | 9.223 | 352,708 | -0.25(-2.66%) |
Oct 04, 2005 | 9.550 | 9.748 | 9.475 | 9.475 | 189,330 | -0.16(-1.64%) |
Oct 03, 2005 | 9.693 | 9.725 | 9.457 | 9.633 | 410,528 | +0.01(+0.10%) |
Sep 30, 2005 | 9.387 | 9.713 | 9.125 | 9.623 | 628,544 | +0.25(+2.61%) |
Sep 29, 2005 | 8.947 | 9.402 | 8.867 | 9.377 | 423,280 | +0.37(+4.11%) |
Sep 28, 2005 | 9.020 | 9.023 | 8.803 | 9.008 | 322,444 | -0.04(-0.44%) |
Sep 27, 2005 | 9.045 | 9.172 | 8.982 | 9.047 | 144,548 | +0.07(+0.78%) |
Sep 26, 2005 | 9.010 | 9.078 | 8.800 | 8.977 | 303,044 | -0.03(-0.36%) |
Sep 23, 2005 | 9.010 | 9.137 | 8.780 | 9.010 | 285,746 | +0.21(+2.36%) |
Sep 22, 2005 | 8.803 | 8.928 | 8.765 | 8.803 | 312,962 | -0.07(-0.76%) |
Sep 21, 2005 | 9.025 | 9.065 | 8.820 | 8.870 | 178,244 | -0.16(-1.80%) |
Sep 20, 2005 | 9.150 | 9.277 | 8.899 | 9.033 | 191,626 | -0.13(-1.47%) |
Sep 19, 2005 | 9.287 | 9.350 | 9.072 | 9.168 | 225,158 | -0.14(-1.56%) |
Sep 16, 2005 | 9.425 | 9.440 | 9.078 | 9.312 | 679,632 | -0.06(-0.67%) |
Sep 15, 2005 | 9.450 | 9.543 | 9.318 | 9.375 | 279,382 | -0.07(-0.77%) |
Sep 14, 2005 | 9.623 | 9.770 | 9.350 | 9.447 | 223,000 | -0.18(-1.84%) |
Sep 13, 2005 | 9.690 | 9.785 | 9.592 | 9.625 | 174,284 | -0.12(-1.23%) |
Sep 12, 2005 | 9.700 | 9.895 | 9.648 | 9.745 | 352,160 | +0.05(+0.49%) |
Sep 09, 2005 | 9.645 | 9.700 | 9.565 | 9.697 | 192,190 | +0.08(+0.81%) |
Sep 08, 2005 | 9.700 | 9.727 | 9.492 | 9.620 | 306,434 | -0.13(-1.33%) |
Sep 07, 2005 | 9.685 | 9.818 | 9.637 | 9.750 | 230,388 | +0.05(+0.52%) |
Sep 06, 2005 | 9.655 | 9.875 | 9.625 | 9.700 | 427,234 | +0.00(+0.00%) |
Sep 02, 2005 | 9.850 | 9.898 | 9.648 | 9.700 | 170,206 | -0.18(-1.77%) |
Sep 01, 2005 | 9.460 | 9.875 | 9.460 | 9.875 | 357,934 | +0.44(+4.64%) |
Aug 31, 2005 | 9.348 | 9.592 | 9.275 | 9.438 | 235,040 | +0.10(+1.07%) |
Aug 30, 2005 | 9.273 | 9.418 | 9.245 | 9.338 | 158,958 | -0.01(-0.11%) |
Aug 29, 2005 | 9.190 | 9.393 | 9.100 | 9.348 | 406,614 | +0.14(+1.58%) |
Aug 26, 2005 | 9.550 | 9.550 | 9.203 | 9.203 | 239,258 | -0.33(-3.46%) |
Aug 25, 2005 | 9.428 | 9.547 | 9.322 | 9.533 | 243,076 | +0.12(+1.30%) |
Aug 24, 2005 | 9.498 | 9.585 | 9.280 | 9.410 | 435,958 | -0.09(-0.95%) |
Aug 23, 2005 | 9.470 | 9.617 | 9.385 | 9.500 | 374,652 | +0.03(+0.29%) |
Aug 22, 2005 | 9.463 | 9.555 | 9.325 | 9.473 | 317,774 | -0.01(-0.08%) |
Aug 19, 2005 | 9.377 | 9.615 | 9.377 | 9.480 | 248,230 | +0.07(+0.74%) |
Aug 18, 2005 | 9.415 | 9.455 | 9.264 | 9.410 | 242,186 | -0.07(-0.76%) |
Aug 17, 2005 | 9.390 | 9.553 | 9.390 | 9.482 | 271,144 | +0.09(+0.96%) |
Aug 16, 2005 | 9.555 | 9.600 | 9.390 | 9.393 | 279,616 | -0.20(-2.03%) |
Aug 15, 2005 | 9.482 | 9.658 | 9.398 | 9.588 | 220,372 | +0.10(+1.00%) |
Aug 12, 2005 | 9.510 | 9.598 | 9.405 | 9.492 | 163,238 | -0.06(-0.63%) |
Aug 11, 2005 | 9.500 | 9.655 | 9.490 | 9.553 | 268,350 | +0.02(+0.18%) |
Aug 10, 2005 | 9.450 | 9.578 | 9.387 | 9.535 | 411,384 | +0.12(+1.25%) |
Aug 09, 2005 | 9.465 | 9.547 | 9.393 | 9.418 | 312,526 | -0.08(-0.89%) |
Aug 08, 2005 | 9.453 | 9.525 | 9.415 | 9.502 | 218,814 | +0.10(+1.04%) |
Aug 05, 2005 | 9.713 | 9.713 | 9.390 | 9.405 | 280,800 | -0.27(-2.79%) |
Aug 04, 2005 | 9.762 | 9.873 | 9.575 | 9.675 | 293,928 | -0.13(-1.33%) |
Aug 03, 2005 | 9.390 | 9.925 | 9.287 | 9.805 | 1,010,818 | +0.65(+7.10%) |
Aug 02, 2005 | 9.172 | 9.293 | 9.018 | 9.155 | 307,666 | +0.02(+0.22%) |