Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.284 | 8.493 | 8.274 | 8.456 | 6,423,747 | +0.19(+2.29%) |
Oct 28, 2005 | 8.105 | 8.266 | 8.044 | 8.266 | 4,575,614 | +0.28(+3.52%) |
Oct 27, 2005 | 8.289 | 8.320 | 7.975 | 7.985 | 5,659,842 | -0.28(-3.43%) |
Oct 26, 2005 | 8.257 | 8.355 | 8.237 | 8.269 | 5,551,798 | +0.01(+0.15%) |
Oct 25, 2005 | 8.150 | 8.278 | 8.065 | 8.257 | 7,735,508 | +0.23(+2.90%) |
Oct 24, 2005 | 7.724 | 8.024 | 7.724 | 8.024 | 6,130,479 | +0.29(+3.68%) |
Oct 21, 2005 | 7.862 | 7.862 | 7.644 | 7.739 | 6,038,317 | -0.01(-0.08%) |
Oct 20, 2005 | 7.913 | 7.946 | 7.678 | 7.745 | 4,223,211 | -0.12(-1.49%) |
Oct 19, 2005 | 7.704 | 7.862 | 7.660 | 7.862 | 4,830,929 | +0.11(+1.45%) |
Oct 18, 2005 | 7.798 | 7.840 | 7.683 | 7.750 | 4,495,331 | -0.08(-0.97%) |
Oct 17, 2005 | 7.881 | 7.971 | 7.751 | 7.826 | 3,115,411 | -0.02(-0.31%) |
Oct 14, 2005 | 7.785 | 7.864 | 7.694 | 7.850 | 5,132,964 | +0.07(+0.84%) |
Oct 13, 2005 | 7.861 | 7.880 | 7.707 | 7.785 | 6,098,317 | -0.05(-0.66%) |
Oct 12, 2005 | 7.759 | 7.922 | 7.759 | 7.836 | 6,075,259 | +0.04(+0.46%) |
Oct 11, 2005 | 7.850 | 7.884 | 7.762 | 7.800 | 4,879,735 | -0.03(-0.32%) |
Oct 10, 2005 | 7.933 | 7.933 | 7.803 | 7.826 | 3,112,844 | -0.11(-1.35%) |
Oct 07, 2005 | 7.914 | 7.986 | 7.843 | 7.933 | 4,025,682 | +0.09(+1.15%) |
Oct 06, 2005 | 7.958 | 8.008 | 7.764 | 7.843 | 8,094,716 | -0.11(-1.44%) |
Oct 05, 2005 | 8.108 | 8.165 | 7.957 | 7.957 | 3,762,643 | -0.16(-1.95%) |
Oct 04, 2005 | 8.334 | 8.362 | 8.115 | 8.115 | 3,826,034 | -0.14(-1.67%) |
Oct 03, 2005 | 8.182 | 8.313 | 8.155 | 8.253 | 4,160,555 | +0.05(+0.66%) |
Sep 30, 2005 | 8.245 | 8.254 | 8.067 | 8.199 | 6,027,767 | -0.01(-0.15%) |
Sep 29, 2005 | 8.088 | 8.218 | 8.015 | 8.211 | 4,036,795 | +0.17(+2.09%) |
Sep 28, 2005 | 8.219 | 8.253 | 7.996 | 8.043 | 5,106,080 | -0.13(-1.64%) |
Sep 27, 2005 | 8.287 | 8.287 | 8.128 | 8.177 | 4,511,434 | -0.08(-1.01%) |
Sep 26, 2005 | 8.375 | 8.398 | 8.227 | 8.260 | 3,360,271 | -0.07(-0.87%) |
Sep 23, 2005 | 8.333 | 8.385 | 8.263 | 8.333 | 2,734,982 | -0.01(-0.12%) |
Sep 22, 2005 | 8.342 | 8.450 | 8.187 | 8.342 | 4,731,044 | -0.00(-0.03%) |
Sep 21, 2005 | 8.350 | 8.452 | 8.227 | 8.345 | 4,043,336 | -0.03(-0.33%) |
Sep 20, 2005 | 8.451 | 8.557 | 8.346 | 8.373 | 4,478,748 | -0.08(-0.99%) |
Sep 19, 2005 | 8.574 | 8.580 | 8.377 | 8.456 | 4,754,666 | -0.10(-1.14%) |
Sep 16, 2005 | 8.483 | 8.574 | 8.441 | 8.554 | 5,796,432 | +0.05(+0.58%) |
Sep 15, 2005 | 8.478 | 8.533 | 8.417 | 8.504 | 3,424,445 | +0.01(+0.10%) |
Sep 14, 2005 | 8.561 | 8.561 | 8.484 | 8.496 | 4,135,841 | -0.06(-0.69%) |
Sep 13, 2005 | 8.648 | 8.648 | 8.487 | 8.555 | 3,189,715 | -0.06(-0.69%) |
Sep 12, 2005 | 8.545 | 8.646 | 8.521 | 8.614 | 1,718,389 | +0.08(+0.91%) |
Sep 09, 2005 | 8.510 | 8.585 | 8.457 | 8.537 | 2,450,204 | +0.00(+0.03%) |
Sep 08, 2005 | 8.665 | 8.665 | 8.515 | 8.534 | 2,273,305 | -0.12(-1.37%) |
Sep 07, 2005 | 8.625 | 8.665 | 8.534 | 8.653 | 2,442,757 | +0.04(+0.51%) |
Sep 06, 2005 | 8.556 | 8.623 | 8.489 | 8.609 | 2,920,405 | +0.14(+1.68%) |
Sep 02, 2005 | 8.515 | 8.556 | 8.466 | 8.467 | 1,958,148 | -0.05(-0.57%) |
Sep 01, 2005 | 8.457 | 8.553 | 8.425 | 8.515 | 4,272,894 | +0.05(+0.61%) |
Aug 31, 2005 | 8.422 | 8.470 | 8.282 | 8.463 | 6,211,104 | +0.07(+0.88%) |
Aug 30, 2005 | 8.360 | 8.404 | 8.264 | 8.390 | 4,438,411 | -0.04(-0.44%) |
Aug 29, 2005 | 8.272 | 8.460 | 8.220 | 8.427 | 4,033,847 | +0.10(+1.19%) |
Aug 26, 2005 | 8.365 | 8.399 | 8.277 | 8.328 | 4,216,129 | -0.07(-0.78%) |
Aug 25, 2005 | 8.362 | 8.455 | 8.344 | 8.393 | 3,548,327 | +0.04(+0.45%) |
Aug 24, 2005 | 8.391 | 8.566 | 8.339 | 8.356 | 4,623,806 | -0.03(-0.32%) |
Aug 23, 2005 | 8.404 | 8.429 | 8.339 | 8.382 | 3,880,784 | -0.01(-0.09%) |
Aug 22, 2005 | 8.375 | 8.490 | 8.333 | 8.390 | 4,171,745 | +0.01(+0.10%) |
Aug 19, 2005 | 8.293 | 8.441 | 8.293 | 8.381 | 5,105,252 | +0.06(+0.74%) |
Aug 18, 2005 | 8.359 | 8.462 | 8.283 | 8.320 | 5,543,893 | -0.10(-1.20%) |
Aug 17, 2005 | 8.437 | 8.472 | 8.297 | 8.421 | 3,327,563 | +0.01(+0.10%) |
Aug 16, 2005 | 8.487 | 8.559 | 8.390 | 8.413 | 4,271,581 | -0.13(-1.48%) |
Aug 15, 2005 | 8.474 | 8.583 | 8.420 | 8.539 | 3,864,279 | +0.02(+0.18%) |
Aug 12, 2005 | 8.537 | 8.588 | 8.464 | 8.524 | 4,815,903 | -0.07(-0.80%) |
Aug 11, 2005 | 8.618 | 8.678 | 8.489 | 8.592 | 3,373,669 | +0.04(+0.47%) |
Aug 10, 2005 | 8.574 | 8.718 | 8.504 | 8.553 | 3,660,434 | -0.02(-0.20%) |
Aug 09, 2005 | 8.567 | 8.631 | 8.541 | 8.570 | 2,290,887 | +0.05(+0.57%) |
Aug 08, 2005 | 8.582 | 8.642 | 8.490 | 8.521 | 3,263,776 | -0.01(-0.16%) |
Aug 05, 2005 | 8.568 | 8.605 | 8.511 | 8.534 | 3,977,368 | -0.06(-0.74%) |
Aug 04, 2005 | 8.693 | 8.700 | 8.577 | 8.599 | 3,359,079 | -0.15(-1.70%) |
Aug 03, 2005 | 8.764 | 8.871 | 8.719 | 8.747 | 3,768,291 | -0.13(-1.47%) |
Aug 02, 2005 | 8.749 | 8.917 | 8.676 | 8.877 | 5,598,627 | +0.13(+1.53%) |