Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.224 | 8.327 | 8.210 | 8.245 | 2,021,670 | +0.05(+0.61%) |
Oct 28, 2005 | 7.984 | 8.270 | 7.967 | 8.195 | 2,092,875 | +0.21(+2.67%) |
Oct 27, 2005 | 8.147 | 8.166 | 7.961 | 7.982 | 3,447,089 | -0.13(-1.63%) |
Oct 26, 2005 | 8.109 | 8.176 | 8.044 | 8.115 | 2,618,442 | +0.01(+0.07%) |
Oct 25, 2005 | 8.172 | 8.185 | 7.977 | 8.109 | 3,965,091 | -0.02(-0.26%) |
Oct 24, 2005 | 8.019 | 8.201 | 7.942 | 8.130 | 3,011,769 | +0.12(+1.53%) |
Oct 21, 2005 | 8.093 | 8.287 | 7.977 | 8.007 | 3,144,530 | -0.04(-0.55%) |
Oct 20, 2005 | 8.624 | 8.665 | 8.042 | 8.051 | 6,686,821 | -0.50(-5.83%) |
Oct 19, 2005 | 8.437 | 8.555 | 8.180 | 8.550 | 2,870,922 | +0.12(+1.43%) |
Oct 18, 2005 | 8.598 | 8.609 | 8.328 | 8.429 | 2,360,484 | -0.17(-1.96%) |
Oct 17, 2005 | 8.603 | 8.720 | 8.550 | 8.598 | 2,989,077 | +0.02(+0.29%) |
Oct 14, 2005 | 8.473 | 8.613 | 8.433 | 8.573 | 3,414,225 | +0.10(+1.18%) |
Oct 13, 2005 | 8.626 | 8.720 | 8.274 | 8.473 | 4,840,688 | -0.14(-1.58%) |
Oct 12, 2005 | 8.770 | 8.924 | 8.414 | 8.609 | 5,375,905 | -0.15(-1.66%) |
Oct 11, 2005 | 8.657 | 8.876 | 8.649 | 8.755 | 1,749,627 | +0.12(+1.35%) |
Oct 10, 2005 | 8.684 | 8.717 | 8.569 | 8.638 | 1,677,900 | -0.01(-0.11%) |
Oct 07, 2005 | 8.722 | 8.782 | 8.536 | 8.648 | 3,663,054 | +0.03(+0.38%) |
Oct 06, 2005 | 8.833 | 8.835 | 8.419 | 8.615 | 7,671,182 | -0.22(-2.52%) |
Oct 05, 2005 | 9.108 | 9.215 | 8.709 | 8.837 | 3,556,897 | -0.38(-4.10%) |
Oct 04, 2005 | 9.282 | 9.478 | 9.134 | 9.215 | 6,311,230 | -0.09(-0.99%) |
Oct 03, 2005 | 8.301 | 9.355 | 8.301 | 9.307 | 31,542,590 | +1.14(+13.97%) |
Sep 30, 2005 | 8.118 | 8.184 | 8.063 | 8.166 | 1,844,307 | +0.07(+0.83%) |
Sep 29, 2005 | 8.228 | 8.233 | 7.992 | 8.099 | 4,248,350 | -0.15(-1.86%) |
Sep 28, 2005 | 7.975 | 8.521 | 8.099 | 8.253 | 8,935,411 | +0.29(+3.66%) |
Sep 27, 2005 | 7.821 | 8.040 | 7.821 | 7.961 | 2,450,469 | +0.16(+2.04%) |
Sep 26, 2005 | 7.796 | 7.860 | 7.745 | 7.802 | 1,405,075 | +0.04(+0.52%) |
Sep 23, 2005 | 7.762 | 7.810 | 7.610 | 7.762 | 1,958,549 | +0.08(+1.10%) |
Sep 22, 2005 | 7.626 | 7.679 | 7.482 | 7.678 | 1,672,161 | +0.06(+0.75%) |
Sep 21, 2005 | 7.789 | 7.898 | 7.618 | 7.620 | 1,689,898 | -0.15(-1.97%) |
Sep 20, 2005 | 7.837 | 7.865 | 7.733 | 7.773 | 615,812 | -0.04(-0.56%) |
Sep 19, 2005 | 7.810 | 7.869 | 7.800 | 7.817 | 1,068,869 | -0.02(-0.27%) |
Sep 16, 2005 | 7.946 | 7.959 | 7.802 | 7.839 | 1,066,521 | -0.09(-1.14%) |
Sep 15, 2005 | 7.850 | 7.929 | 7.850 | 7.929 | 998,967 | +0.07(+0.88%) |
Sep 14, 2005 | 7.808 | 7.925 | 7.787 | 7.860 | 2,977,601 | +0.03(+0.39%) |
Sep 13, 2005 | 7.850 | 7.858 | 7.752 | 7.829 | 1,509,666 | -0.03(-0.39%) |
Sep 12, 2005 | 7.829 | 7.929 | 7.770 | 7.860 | 1,836,222 | +0.05(+0.64%) |
Sep 09, 2005 | 7.955 | 8.024 | 7.781 | 7.810 | 2,571,232 | -0.13(-1.59%) |
Sep 08, 2005 | 7.816 | 7.938 | 7.816 | 7.936 | 2,022,191 | +0.12(+1.60%) |
Sep 07, 2005 | 7.768 | 7.833 | 7.668 | 7.812 | 4,509,959 | +0.00(+0.05%) |
Sep 06, 2005 | 7.833 | 7.869 | 7.758 | 7.808 | 1,077,997 | -0.03(-0.34%) |
Sep 02, 2005 | 7.869 | 7.896 | 7.781 | 7.835 | 1,116,339 | -0.03(-0.44%) |
Sep 01, 2005 | 7.670 | 7.896 | 7.670 | 7.869 | 2,132,260 | +0.20(+2.57%) |
Aug 31, 2005 | 7.658 | 7.747 | 7.582 | 7.672 | 2,609,834 | +0.00(+0.05%) |
Aug 30, 2005 | 7.501 | 7.668 | 7.459 | 7.668 | 1,614,779 | +0.17(+2.30%) |
Aug 29, 2005 | 7.438 | 7.520 | 7.352 | 7.495 | 979,405 | +0.04(+0.51%) |
Aug 26, 2005 | 7.486 | 7.503 | 7.419 | 7.457 | 962,190 | -0.04(-0.59%) |
Aug 25, 2005 | 7.495 | 7.509 | 7.419 | 7.501 | 1,798,402 | +0.03(+0.36%) |
Aug 24, 2005 | 7.396 | 7.503 | 7.382 | 7.474 | 1,765,798 | +0.07(+0.91%) |
Aug 23, 2005 | 7.428 | 7.472 | 7.375 | 7.407 | 1,147,899 | +0.01(+0.10%) |
Aug 22, 2005 | 7.392 | 7.426 | 7.363 | 7.400 | 1,604,086 | +0.01(+0.10%) |
Aug 19, 2005 | 7.196 | 7.411 | 7.171 | 7.392 | 1,002,618 | +0.21(+2.96%) |
Aug 18, 2005 | 7.204 | 7.235 | 7.150 | 7.179 | 1,745,454 | -0.02(-0.27%) |
Aug 17, 2005 | 7.300 | 7.300 | 7.152 | 7.198 | 1,426,984 | -0.07(-1.03%) |
Aug 16, 2005 | 7.390 | 7.480 | 7.223 | 7.273 | 2,483,855 | -0.10(-1.33%) |
Aug 15, 2005 | 7.486 | 7.534 | 7.354 | 7.371 | 1,400,901 | -0.09(-1.23%) |
Aug 12, 2005 | 7.380 | 7.476 | 7.342 | 7.463 | 3,372,753 | +0.11(+1.49%) |
Aug 11, 2005 | 7.534 | 7.534 | 7.262 | 7.354 | 3,719,653 | -0.20(-2.61%) |
Aug 10, 2005 | 7.549 | 7.725 | 7.495 | 7.551 | 2,816,409 | +0.13(+1.78%) |
Aug 09, 2005 | 7.411 | 7.534 | 7.354 | 7.419 | 2,999,771 | -0.07(-0.90%) |
Aug 08, 2005 | 7.735 | 7.735 | 7.380 | 7.486 | 4,104,634 | -0.18(-2.40%) |
Aug 05, 2005 | 7.971 | 7.980 | 7.555 | 7.670 | 2,581,665 | -0.29(-3.64%) |
Aug 04, 2005 | 7.664 | 8.032 | 7.664 | 7.959 | 3,251,730 | +0.31(+4.01%) |
Aug 03, 2005 | 7.654 | 7.685 | 7.584 | 7.653 | 1,477,584 | -0.02(-0.20%) |
Aug 02, 2005 | 7.467 | 7.678 | 7.457 | 7.668 | 3,892,842 | +0.23(+3.09%) |