Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.041 | 9.219 | 9.041 | 9.172 | 1,947,227 | +0.13(+1.48%) |
Oct 28, 2005 | 8.724 | 9.041 | 8.609 | 9.039 | 1,159,636 | +0.35(+4.07%) |
Oct 27, 2005 | 8.902 | 8.934 | 8.653 | 8.685 | 949,383 | -0.27(-2.99%) |
Oct 26, 2005 | 8.957 | 9.018 | 8.811 | 8.952 | 1,066,148 | -0.01(-0.06%) |
Oct 25, 2005 | 9.062 | 9.086 | 8.842 | 8.957 | 747,143 | -0.12(-1.30%) |
Oct 24, 2005 | 8.897 | 9.102 | 8.897 | 9.075 | 587,640 | +0.20(+2.30%) |
Oct 21, 2005 | 8.829 | 8.970 | 8.798 | 8.871 | 755,538 | +0.05(+0.56%) |
Oct 20, 2005 | 9.107 | 9.115 | 8.727 | 8.821 | 1,077,214 | -0.32(-3.47%) |
Oct 19, 2005 | 9.007 | 9.138 | 8.719 | 9.138 | 1,570,603 | +0.13(+1.45%) |
Oct 18, 2005 | 9.120 | 9.125 | 8.989 | 9.007 | 711,274 | -0.14(-1.52%) |
Oct 17, 2005 | 9.060 | 9.146 | 8.997 | 9.146 | 1,143,609 | +0.12(+1.28%) |
Oct 14, 2005 | 8.881 | 9.070 | 8.847 | 9.031 | 1,031,805 | +0.21(+2.44%) |
Oct 13, 2005 | 8.805 | 8.832 | 8.753 | 8.816 | 1,154,675 | +0.01(+0.09%) |
Oct 12, 2005 | 8.787 | 8.858 | 8.732 | 8.808 | 1,448,114 | +0.03(+0.33%) |
Oct 11, 2005 | 8.803 | 8.860 | 8.753 | 8.779 | 1,661,038 | +0.01(+0.09%) |
Oct 10, 2005 | 9.212 | 9.212 | 8.687 | 8.771 | 1,443,154 | -0.19(-2.13%) |
Oct 07, 2005 | 8.876 | 8.989 | 8.845 | 8.963 | 1,820,159 | +0.15(+1.66%) |
Oct 06, 2005 | 8.915 | 8.915 | 8.583 | 8.816 | 2,012,097 | -0.12(-1.35%) |
Oct 05, 2005 | 9.303 | 9.303 | 8.910 | 8.936 | 1,588,156 | -0.40(-4.27%) |
Oct 04, 2005 | 9.560 | 9.581 | 9.335 | 9.335 | 843,302 | -0.23(-2.36%) |
Oct 03, 2005 | 9.552 | 9.812 | 9.502 | 9.560 | 1,634,709 | +0.03(+0.36%) |
Sep 30, 2005 | 9.330 | 9.665 | 9.330 | 9.526 | 1,947,227 | +0.18(+1.96%) |
Sep 29, 2005 | 9.133 | 9.343 | 9.073 | 9.343 | 1,536,642 | +0.21(+2.30%) |
Sep 28, 2005 | 9.222 | 9.254 | 9.049 | 9.133 | 781,104 | -0.09(-0.94%) |
Sep 27, 2005 | 9.243 | 9.251 | 9.057 | 9.219 | 1,750,329 | -0.02(-0.17%) |
Sep 26, 2005 | 9.303 | 9.369 | 9.130 | 9.235 | 1,094,003 | -0.03(-0.37%) |
Sep 23, 2005 | 9.198 | 9.309 | 9.041 | 9.269 | 3,204,168 | +0.15(+1.61%) |
Sep 22, 2005 | 9.096 | 9.159 | 9.023 | 9.122 | 1,545,037 | +0.03(+0.35%) |
Sep 21, 2005 | 9.070 | 9.167 | 9.031 | 9.091 | 1,433,614 | +0.02(+0.17%) |
Sep 20, 2005 | 9.230 | 9.301 | 9.054 | 9.075 | 2,094,519 | -0.10(-1.09%) |
Sep 19, 2005 | 9.175 | 9.303 | 9.172 | 9.175 | 2,013,241 | -0.13(-1.38%) |
Sep 16, 2005 | 9.440 | 9.471 | 9.198 | 9.303 | 4,010,075 | -0.12(-1.22%) |
Sep 15, 2005 | 9.623 | 9.623 | 9.379 | 9.419 | 1,998,359 | -0.20(-2.12%) |
Sep 14, 2005 | 9.683 | 9.704 | 9.558 | 9.623 | 1,553,813 | -0.03(-0.35%) |
Sep 13, 2005 | 9.657 | 9.694 | 9.607 | 9.657 | 1,523,668 | -0.03(-0.27%) |
Sep 12, 2005 | 9.670 | 9.715 | 9.634 | 9.683 | 2,337,207 | -0.01(-0.14%) |
Sep 09, 2005 | 9.694 | 9.712 | 9.657 | 9.696 | 1,813,672 | +0.00(+0.00%) |
Sep 08, 2005 | 9.644 | 9.707 | 9.578 | 9.696 | 1,514,891 | +0.00(+0.00%) |
Sep 07, 2005 | 9.772 | 9.788 | 9.673 | 9.696 | 1,933,490 | -0.12(-1.18%) |
Sep 06, 2005 | 9.644 | 9.901 | 9.644 | 9.812 | 1,035,239 | +0.22(+2.27%) |
Sep 02, 2005 | 9.631 | 9.631 | 9.513 | 9.594 | 1,971,649 | -0.02(-0.25%) |
Sep 01, 2005 | 9.754 | 9.762 | 9.552 | 9.618 | 3,545,305 | -0.12(-1.18%) |
Aug 31, 2005 | 9.447 | 9.772 | 9.398 | 9.733 | 1,287,085 | +0.30(+3.17%) |
Aug 30, 2005 | 9.489 | 9.500 | 9.348 | 9.434 | 1,047,832 | -0.05(-0.55%) |
Aug 29, 2005 | 9.369 | 9.487 | 9.319 | 9.487 | 675,405 | +0.10(+1.12%) |
Aug 26, 2005 | 9.458 | 9.437 | 9.277 | 9.382 | 898,250 | -0.07(-0.78%) |
Aug 25, 2005 | 9.447 | 9.495 | 9.406 | 9.455 | 453,322 | +0.02(+0.22%) |
Aug 24, 2005 | 9.408 | 9.487 | 9.330 | 9.434 | 1,009,291 | +0.03(+0.31%) |
Aug 23, 2005 | 9.421 | 9.453 | 9.382 | 9.406 | 2,327,286 | -0.01(-0.08%) |
Aug 22, 2005 | 9.416 | 9.476 | 9.382 | 9.413 | 1,892,660 | +0.01(+0.08%) |
Aug 19, 2005 | 9.421 | 9.455 | 9.382 | 9.406 | 2,248,298 | +0.00(+0.00%) |
Aug 18, 2005 | 9.361 | 9.429 | 9.309 | 9.406 | 1,621,354 | -0.01(-0.08%) |
Aug 17, 2005 | 9.327 | 9.537 | 9.301 | 9.413 | 1,506,878 | +0.08(+0.90%) |
Aug 16, 2005 | 9.364 | 9.369 | 9.185 | 9.330 | 3,670,083 | -0.03(-0.36%) |
Aug 15, 2005 | 9.400 | 9.419 | 9.251 | 9.364 | 1,137,122 | -0.05(-0.53%) |
Aug 12, 2005 | 9.277 | 9.432 | 9.225 | 9.413 | 2,044,913 | +0.11(+1.15%) |
Aug 11, 2005 | 9.070 | 9.314 | 9.070 | 9.306 | 2,002,175 | +0.21(+2.33%) |
Aug 10, 2005 | 8.976 | 9.188 | 8.976 | 9.094 | 1,778,185 | +0.13(+1.46%) |
Aug 09, 2005 | 8.866 | 8.968 | 8.811 | 8.963 | 1,244,729 | +0.13(+1.45%) |
Aug 08, 2005 | 8.798 | 8.881 | 8.750 | 8.834 | 1,027,608 | +0.05(+0.60%) |
Aug 05, 2005 | 9.175 | 9.178 | 8.735 | 8.782 | 2,377,273 | -0.40(-4.31%) |
Aug 04, 2005 | 9.073 | 9.201 | 9.070 | 9.178 | 1,505,352 | +0.05(+0.52%) |
Aug 03, 2005 | 9.143 | 9.204 | 9.075 | 9.130 | 1,746,895 | -0.04(-0.43%) |
Aug 02, 2005 | 9.015 | 9.172 | 8.960 | 9.170 | 1,963,254 | +0.15(+1.72%) |