Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.538 | 9.708 | 9.532 | 9.643 | 3,685,797 | +0.16(+1.74%) |
Oct 28, 2005 | 9.254 | 9.490 | 9.206 | 9.478 | 4,716,859 | +0.32(+3.54%) |
Oct 27, 2005 | 9.306 | 9.321 | 9.088 | 9.154 | 3,991,417 | -0.13(-1.44%) |
Oct 26, 2005 | 9.158 | 9.371 | 9.134 | 9.288 | 3,708,476 | +0.12(+1.31%) |
Oct 25, 2005 | 9.265 | 9.406 | 9.108 | 9.167 | 3,473,321 | -0.04(-0.44%) |
Oct 24, 2005 | 9.028 | 9.223 | 8.895 | 9.208 | 5,904,781 | +0.18(+1.99%) |
Oct 21, 2005 | 8.977 | 9.125 | 8.858 | 9.028 | 5,007,360 | +0.10(+1.14%) |
Oct 20, 2005 | 9.204 | 9.351 | 8.849 | 8.927 | 5,658,018 | -0.28(-3.08%) |
Oct 19, 2005 | 8.927 | 9.215 | 8.760 | 9.210 | 5,438,522 | +0.21(+2.37%) |
Oct 18, 2005 | 9.117 | 9.130 | 8.952 | 8.997 | 2,599,389 | -0.13(-1.46%) |
Oct 17, 2005 | 8.843 | 9.164 | 8.843 | 9.130 | 4,314,856 | +0.32(+3.61%) |
Oct 14, 2005 | 9.025 | 9.086 | 8.660 | 8.812 | 9,409,691 | -0.17(-1.88%) |
Oct 13, 2005 | 8.834 | 9.073 | 8.695 | 8.980 | 6,279,517 | -0.10(-1.06%) |
Oct 12, 2005 | 9.414 | 9.414 | 9.004 | 9.077 | 6,663,971 | -0.31(-3.33%) |
Oct 11, 2005 | 9.504 | 9.525 | 9.356 | 9.390 | 5,853,755 | -0.04(-0.43%) |
Oct 10, 2005 | 9.436 | 9.530 | 9.345 | 9.430 | 4,202,813 | +0.03(+0.35%) |
Oct 07, 2005 | 9.286 | 9.421 | 9.082 | 9.397 | 6,221,740 | +0.31(+3.36%) |
Oct 06, 2005 | 9.404 | 9.454 | 8.980 | 9.091 | 6,578,387 | -0.39(-4.12%) |
Oct 05, 2005 | 9.647 | 9.669 | 9.434 | 9.482 | 5,452,291 | -0.21(-2.18%) |
Oct 04, 2005 | 9.902 | 9.927 | 9.693 | 9.693 | 5,574,323 | -0.14(-1.47%) |
Oct 03, 2005 | 9.834 | 9.917 | 9.649 | 9.838 | 5,576,213 | +0.15(+1.57%) |
Sep 30, 2005 | 9.434 | 9.778 | 9.415 | 9.686 | 8,805,471 | +0.26(+2.71%) |
Sep 29, 2005 | 9.399 | 9.454 | 9.223 | 9.430 | 6,753,335 | +0.13(+1.43%) |
Sep 28, 2005 | 9.295 | 9.493 | 9.282 | 9.297 | 29,137,294 | +0.01(+0.12%) |
Sep 27, 2005 | 9.514 | 9.515 | 9.260 | 9.286 | 7,097,293 | -0.23(-2.41%) |
Sep 26, 2005 | 9.534 | 9.549 | 9.417 | 9.515 | 3,942,010 | +0.01(+0.14%) |
Sep 23, 2005 | 9.499 | 9.634 | 9.452 | 9.502 | 2,388,802 | -0.10(-1.00%) |
Sep 22, 2005 | 9.751 | 9.751 | 9.502 | 9.599 | 3,783,801 | +0.00(+0.02%) |
Sep 21, 2005 | 9.547 | 9.765 | 9.445 | 9.597 | 3,286,223 | +0.16(+1.71%) |
Sep 20, 2005 | 9.767 | 9.793 | 9.401 | 9.436 | 2,631,517 | -0.23(-2.34%) |
Sep 19, 2005 | 9.630 | 9.761 | 9.564 | 9.662 | 2,361,804 | +0.04(+0.38%) |
Sep 16, 2005 | 9.732 | 9.771 | 9.538 | 9.625 | 2,897,719 | -0.02(-0.25%) |
Sep 15, 2005 | 9.645 | 9.662 | 9.521 | 9.649 | 1,903,644 | +0.11(+1.13%) |
Sep 14, 2005 | 9.469 | 9.577 | 9.415 | 9.541 | 2,185,236 | +0.14(+1.52%) |
Sep 13, 2005 | 9.419 | 9.419 | 9.241 | 9.399 | 5,718,764 | -0.02(-0.22%) |
Sep 12, 2005 | 9.602 | 9.630 | 9.399 | 9.419 | 2,363,694 | -0.11(-1.20%) |
Sep 09, 2005 | 9.486 | 9.640 | 9.410 | 9.534 | 3,186,600 | +0.10(+1.10%) |
Sep 08, 2005 | 9.584 | 9.586 | 9.377 | 9.430 | 5,026,259 | -0.22(-2.25%) |
Sep 07, 2005 | 9.884 | 9.884 | 9.593 | 9.647 | 5,061,357 | -0.21(-2.09%) |
Sep 06, 2005 | 9.676 | 9.973 | 9.538 | 9.852 | 13,257,208 | +0.57(+6.17%) |
Sep 02, 2005 | 9.373 | 9.373 | 9.223 | 9.280 | 5,602,671 | +0.03(+0.34%) |
Sep 01, 2005 | 8.921 | 9.297 | 8.921 | 9.249 | 15,664,909 | +0.42(+4.76%) |
Aug 31, 2005 | 8.215 | 8.849 | 8.213 | 8.828 | 9,970,714 | +0.63(+7.70%) |
Aug 30, 2005 | 8.223 | 8.301 | 8.188 | 8.197 | 2,399,872 | -0.01(-0.16%) |
Aug 29, 2005 | 8.149 | 8.351 | 8.143 | 8.210 | 3,087,786 | -0.00(-0.02%) |
Aug 26, 2005 | 8.334 | 8.354 | 8.128 | 8.212 | 3,299,453 | -0.16(-1.90%) |
Aug 25, 2005 | 8.488 | 8.512 | 8.338 | 8.371 | 2,516,774 | -0.11(-1.33%) |
Aug 24, 2005 | 8.538 | 8.582 | 8.380 | 8.484 | 3,166,891 | -0.10(-1.12%) |
Aug 23, 2005 | 8.669 | 8.723 | 8.525 | 8.580 | 1,745,165 | -0.11(-1.22%) |
Aug 22, 2005 | 8.604 | 8.715 | 8.599 | 8.686 | 1,463,573 | +0.12(+1.41%) |
Aug 19, 2005 | 8.667 | 8.680 | 8.510 | 8.565 | 1,792,682 | -0.06(-0.75%) |
Aug 18, 2005 | 8.651 | 8.677 | 8.530 | 8.630 | 4,681,492 | +0.04(+0.41%) |
Aug 17, 2005 | 8.688 | 8.688 | 8.556 | 8.595 | 3,581,314 | -0.09(-1.04%) |
Aug 16, 2005 | 8.751 | 8.828 | 8.614 | 8.686 | 3,033,520 | -0.15(-1.68%) |
Aug 15, 2005 | 8.788 | 8.841 | 8.686 | 8.834 | 1,883,936 | +0.02(+0.25%) |
Aug 12, 2005 | 8.899 | 8.899 | 8.730 | 8.812 | 2,206,564 | -0.09(-1.04%) |
Aug 11, 2005 | 8.701 | 8.908 | 8.693 | 8.904 | 2,465,207 | +0.21(+2.43%) |
Aug 10, 2005 | 8.777 | 8.799 | 8.656 | 8.693 | 2,635,836 | +0.02(+0.19%) |
Aug 09, 2005 | 8.693 | 8.769 | 8.615 | 8.677 | 2,375,573 | +0.03(+0.34%) |
Aug 08, 2005 | 8.658 | 8.719 | 8.578 | 8.647 | 1,709,797 | +0.01(+0.17%) |
Aug 05, 2005 | 8.854 | 8.854 | 8.543 | 8.632 | 3,509,499 | -0.22(-2.51%) |
Aug 04, 2005 | 8.901 | 9.038 | 8.845 | 8.854 | 4,315,936 | +0.10(+1.16%) |
Aug 03, 2005 | 8.852 | 8.882 | 8.752 | 8.752 | 1,688,738 | -0.07(-0.82%) |
Aug 02, 2005 | 8.815 | 8.973 | 8.797 | 8.825 | 2,582,380 | +0.11(+1.23%) |