Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.178 | 8.391 | 8.044 | 8.271 | 5,228,631 | +0.25(+3.10%) |
Oct 28, 2005 | 7.773 | 8.547 | 7.751 | 8.022 | 13,001,476 | +0.34(+4.39%) |
Oct 27, 2005 | 7.769 | 7.916 | 7.560 | 7.684 | 4,346,211 | -0.14(-1.82%) |
Oct 26, 2005 | 7.867 | 7.960 | 7.733 | 7.827 | 4,039,096 | -0.03(-0.40%) |
Oct 25, 2005 | 8.053 | 8.227 | 7.724 | 7.858 | 4,690,420 | -0.24(-2.96%) |
Oct 24, 2005 | 8.013 | 8.191 | 8.013 | 8.098 | 3,062,860 | +0.13(+1.62%) |
Oct 21, 2005 | 8.044 | 8.267 | 7.902 | 7.969 | 3,928,273 | -0.05(-0.66%) |
Oct 20, 2005 | 8.573 | 8.809 | 7.849 | 8.022 | 9,485,118 | -0.66(-7.63%) |
Oct 19, 2005 | 8.636 | 8.840 | 8.516 | 8.684 | 3,223,093 | -0.00(-0.05%) |
Oct 18, 2005 | 8.796 | 9.000 | 8.667 | 8.689 | 3,202,173 | -0.10(-1.11%) |
Oct 17, 2005 | 8.573 | 8.858 | 8.556 | 8.787 | 2,157,190 | +0.09(+1.07%) |
Oct 14, 2005 | 8.449 | 8.778 | 8.431 | 8.693 | 4,635,231 | +0.29(+3.49%) |
Oct 13, 2005 | 8.147 | 8.476 | 8.044 | 8.400 | 1,568,032 | +0.20(+2.49%) |
Oct 12, 2005 | 8.240 | 8.333 | 8.089 | 8.196 | 1,959,456 | +0.00(+0.00%) |
Oct 11, 2005 | 8.520 | 8.520 | 8.129 | 8.196 | 1,339,066 | -0.17(-2.02%) |
Oct 10, 2005 | 8.360 | 8.538 | 8.342 | 8.364 | 1,403,962 | -0.06(-0.69%) |
Oct 07, 2005 | 8.551 | 8.609 | 8.222 | 8.422 | 1,844,221 | -0.10(-1.15%) |
Oct 06, 2005 | 8.080 | 8.631 | 8.080 | 8.520 | 4,105,032 | +0.50(+6.21%) |
Oct 05, 2005 | 8.080 | 8.213 | 7.929 | 8.022 | 2,434,467 | -0.02(-0.28%) |
Oct 04, 2005 | 7.893 | 8.200 | 7.809 | 8.044 | 2,152,575 | +0.19(+2.38%) |
Oct 03, 2005 | 7.773 | 7.938 | 7.760 | 7.858 | 1,494,792 | +0.04(+0.46%) |
Sep 30, 2005 | 7.787 | 7.889 | 7.747 | 7.822 | 2,760,121 | +0.03(+0.40%) |
Sep 29, 2005 | 8.004 | 8.027 | 7.707 | 7.791 | 3,740,958 | -0.26(-3.20%) |
Sep 28, 2005 | 8.058 | 8.093 | 7.942 | 8.049 | 1,298,632 | -0.01(-0.11%) |
Sep 27, 2005 | 8.040 | 8.116 | 7.947 | 8.058 | 1,332,489 | +0.00(+0.00%) |
Sep 26, 2005 | 8.116 | 8.222 | 8.018 | 8.058 | 2,234,863 | +0.10(+1.23%) |
Sep 23, 2005 | 7.960 | 8.022 | 7.853 | 7.960 | 3,718,336 | -0.04(-0.44%) |
Sep 22, 2005 | 7.996 | 8.089 | 7.596 | 7.996 | 4,556,737 | +0.09(+1.18%) |
Sep 21, 2005 | 8.111 | 8.133 | 7.858 | 7.902 | 3,665,016 | -0.28(-3.37%) |
Sep 20, 2005 | 8.276 | 8.418 | 7.956 | 8.178 | 4,309,713 | -0.12(-1.45%) |
Sep 19, 2005 | 8.396 | 8.493 | 8.222 | 8.298 | 2,426,836 | -0.19(-2.25%) |
Sep 16, 2005 | 8.531 | 8.587 | 8.404 | 8.489 | 2,013,567 | +0.02(+0.26%) |
Sep 15, 2005 | 8.458 | 8.627 | 8.378 | 8.467 | 2,335,738 | +0.10(+1.17%) |
Sep 14, 2005 | 8.418 | 8.569 | 8.236 | 8.369 | 2,496,750 | -0.07(-0.79%) |
Sep 13, 2005 | 8.618 | 8.667 | 8.360 | 8.436 | 3,150,976 | -0.23(-2.67%) |
Sep 12, 2005 | 8.278 | 8.778 | 8.227 | 8.667 | 3,336,706 | +0.40(+4.84%) |
Sep 09, 2005 | 8.173 | 8.364 | 8.116 | 8.267 | 2,405,293 | +0.04(+0.43%) |
Sep 08, 2005 | 8.311 | 8.400 | 8.200 | 8.231 | 2,928,862 | -0.17(-2.01%) |
Sep 07, 2005 | 8.236 | 8.422 | 8.187 | 8.400 | 2,077,219 | +0.16(+2.00%) |
Sep 06, 2005 | 8.249 | 8.324 | 8.120 | 8.236 | 3,257,200 | +0.00(+0.05%) |
Sep 02, 2005 | 8.022 | 8.258 | 8.022 | 8.231 | 3,913,326 | +0.21(+2.60%) |
Sep 01, 2005 | 8.444 | 8.467 | 7.987 | 8.022 | 6,081,841 | -0.44(-5.25%) |
Aug 31, 2005 | 8.338 | 8.493 | 8.249 | 8.467 | 1,961,889 | +0.08(+0.95%) |
Aug 30, 2005 | 8.453 | 8.489 | 8.249 | 8.387 | 3,496,030 | -0.10(-1.20%) |
Aug 29, 2005 | 8.396 | 8.569 | 8.316 | 8.489 | 1,978,660 | -0.02(-0.21%) |
Aug 26, 2005 | 8.591 | 8.591 | 8.427 | 8.507 | 959,128 | -0.03(-0.31%) |
Aug 25, 2005 | 8.440 | 8.599 | 8.427 | 8.533 | 712,870 | +0.09(+1.05%) |
Aug 24, 2005 | 8.511 | 8.640 | 8.440 | 8.444 | 1,304,674 | -0.11(-1.30%) |
Aug 23, 2005 | 8.556 | 8.644 | 8.520 | 8.556 | 903,469 | -0.03(-0.36%) |
Aug 22, 2005 | 8.538 | 8.622 | 8.493 | 8.587 | 1,367,436 | +0.02(+0.21%) |
Aug 19, 2005 | 8.587 | 8.667 | 8.502 | 8.569 | 811,311 | -0.04(-0.46%) |
Aug 18, 2005 | 8.800 | 8.809 | 8.591 | 8.609 | 1,221,625 | -0.20(-2.32%) |
Aug 17, 2005 | 8.516 | 8.831 | 8.387 | 8.813 | 2,603,671 | +0.32(+3.82%) |
Aug 16, 2005 | 8.596 | 8.791 | 8.440 | 8.489 | 1,908,393 | -0.08(-0.88%) |
Aug 15, 2005 | 8.551 | 8.644 | 8.406 | 8.564 | 1,451,464 | +0.05(+0.63%) |
Aug 12, 2005 | 8.444 | 8.551 | 8.391 | 8.511 | 1,193,593 | +0.06(+0.68%) |
Aug 11, 2005 | 8.444 | 8.547 | 8.404 | 8.453 | 2,089,612 | -0.04(-0.47%) |
Aug 10, 2005 | 8.507 | 8.671 | 8.422 | 8.493 | 2,589,165 | +0.02(+0.26%) |
Aug 09, 2005 | 8.653 | 8.684 | 8.422 | 8.471 | 2,862,739 | -0.16(-1.90%) |
Aug 08, 2005 | 8.809 | 8.862 | 8.631 | 8.636 | 1,580,263 | -0.16(-1.82%) |
Aug 05, 2005 | 8.796 | 8.911 | 8.742 | 8.796 | 1,645,293 | +0.05(+0.61%) |
Aug 04, 2005 | 8.893 | 9.018 | 8.711 | 8.742 | 3,062,313 | -0.26(-2.91%) |
Aug 03, 2005 | 8.849 | 9.040 | 8.711 | 9.004 | 2,959,549 | +0.07(+0.80%) |
Aug 02, 2005 | 9.124 | 9.138 | 8.844 | 8.933 | 5,034,529 | -0.26(-2.85%) |