Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.585 | 9.689 | 9.530 | 9.640 | 355,117 | +0.05(+0.57%) |
Oct 28, 2005 | 9.470 | 9.640 | 9.448 | 9.585 | 336,677 | +0.17(+1.80%) |
Oct 27, 2005 | 9.453 | 9.525 | 9.355 | 9.415 | 317,506 | -0.07(-0.75%) |
Oct 26, 2005 | 9.530 | 9.557 | 9.410 | 9.486 | 306,734 | -0.07(-0.74%) |
Oct 25, 2005 | 9.563 | 9.607 | 9.426 | 9.557 | 285,737 | -0.04(-0.46%) |
Oct 24, 2005 | 9.448 | 9.612 | 9.393 | 9.601 | 325,174 | +0.17(+1.80%) |
Oct 21, 2005 | 9.382 | 9.519 | 9.360 | 9.431 | 458,458 | +0.08(+0.88%) |
Oct 20, 2005 | 9.437 | 9.470 | 9.262 | 9.349 | 282,998 | -0.12(-1.22%) |
Oct 19, 2005 | 9.147 | 9.492 | 9.119 | 9.464 | 362,238 | +0.28(+3.04%) |
Oct 18, 2005 | 9.251 | 9.284 | 9.125 | 9.185 | 341,607 | -0.08(-0.89%) |
Oct 17, 2005 | 9.185 | 9.393 | 9.114 | 9.267 | 535,689 | +0.07(+0.77%) |
Oct 14, 2005 | 9.196 | 9.207 | 8.950 | 9.196 | 288,841 | +0.07(+0.72%) |
Oct 13, 2005 | 9.004 | 9.147 | 8.955 | 9.130 | 197,734 | +0.08(+0.91%) |
Oct 12, 2005 | 8.982 | 9.092 | 8.911 | 9.048 | 427,054 | +0.05(+0.61%) |
Oct 11, 2005 | 9.147 | 9.234 | 8.982 | 8.993 | 445,129 | -0.15(-1.68%) |
Oct 10, 2005 | 9.738 | 9.738 | 9.119 | 9.147 | 323,896 | -0.07(-0.77%) |
Oct 07, 2005 | 9.284 | 9.311 | 9.152 | 9.218 | 341,059 | -0.03(-0.30%) |
Oct 06, 2005 | 9.234 | 9.415 | 9.147 | 9.245 | 695,446 | +0.01(+0.12%) |
Oct 05, 2005 | 9.519 | 9.519 | 9.147 | 9.234 | 795,500 | -0.31(-3.21%) |
Oct 04, 2005 | 9.760 | 9.809 | 9.508 | 9.541 | 378,670 | -0.20(-2.08%) |
Oct 03, 2005 | 9.634 | 9.853 | 9.634 | 9.744 | 429,427 | +0.10(+1.08%) |
Sep 30, 2005 | 9.547 | 9.651 | 9.547 | 9.640 | 312,759 | +0.08(+0.86%) |
Sep 29, 2005 | 9.426 | 9.557 | 9.360 | 9.557 | 390,355 | +0.13(+1.34%) |
Sep 28, 2005 | 9.470 | 9.574 | 9.311 | 9.431 | 353,474 | -0.04(-0.40%) |
Sep 27, 2005 | 9.508 | 9.574 | 9.377 | 9.470 | 223,660 | -0.06(-0.63%) |
Sep 26, 2005 | 9.552 | 9.634 | 9.464 | 9.530 | 211,792 | +0.00(+0.00%) |
Sep 23, 2005 | 9.530 | 9.618 | 9.377 | 9.530 | 405,327 | +0.07(+0.69%) |
Sep 22, 2005 | 9.459 | 9.508 | 9.360 | 9.464 | 398,389 | -0.03(-0.29%) |
Sep 21, 2005 | 9.612 | 9.618 | 9.486 | 9.492 | 527,838 | -0.18(-1.87%) |
Sep 20, 2005 | 9.733 | 9.826 | 9.634 | 9.672 | 379,766 | -0.03(-0.28%) |
Sep 19, 2005 | 9.848 | 9.859 | 9.629 | 9.700 | 731,780 | -0.18(-1.83%) |
Sep 16, 2005 | 9.842 | 9.886 | 9.777 | 9.881 | 935,722 | +0.10(+1.01%) |
Sep 15, 2005 | 9.656 | 9.787 | 9.612 | 9.782 | 295,962 | +0.12(+1.25%) |
Sep 14, 2005 | 9.705 | 9.787 | 9.623 | 9.662 | 245,569 | -0.02(-0.17%) |
Sep 13, 2005 | 9.738 | 9.771 | 9.623 | 9.678 | 180,571 | -0.11(-1.12%) |
Sep 12, 2005 | 9.826 | 9.848 | 9.749 | 9.787 | 292,493 | -0.04(-0.39%) |
Sep 09, 2005 | 9.804 | 9.837 | 9.744 | 9.826 | 268,209 | +0.08(+0.79%) |
Sep 08, 2005 | 9.749 | 9.809 | 9.667 | 9.749 | 354,022 | -0.04(-0.39%) |
Sep 07, 2005 | 9.672 | 9.815 | 9.645 | 9.787 | 767,931 | +0.09(+0.96%) |
Sep 06, 2005 | 9.694 | 9.727 | 9.640 | 9.694 | 430,523 | +0.02(+0.23%) |
Sep 02, 2005 | 9.749 | 9.749 | 9.645 | 9.672 | 335,764 | -0.08(-0.79%) |
Sep 01, 2005 | 9.749 | 9.771 | 9.651 | 9.749 | 369,724 | +0.01(+0.11%) |
Aug 31, 2005 | 9.667 | 9.777 | 9.536 | 9.738 | 379,948 | +0.07(+0.74%) |
Aug 30, 2005 | 9.727 | 9.733 | 9.590 | 9.667 | 321,340 | -0.07(-0.73%) |
Aug 29, 2005 | 9.585 | 9.738 | 9.525 | 9.738 | 222,747 | +0.10(+1.02%) |
Aug 26, 2005 | 9.804 | 9.804 | 9.547 | 9.640 | 338,868 | -0.18(-1.84%) |
Aug 25, 2005 | 9.798 | 9.859 | 9.755 | 9.820 | 318,419 | +0.02(+0.22%) |
Aug 24, 2005 | 9.787 | 9.870 | 9.700 | 9.798 | 385,791 | -0.01(-0.06%) |
Aug 23, 2005 | 9.864 | 9.875 | 9.645 | 9.804 | 319,149 | -0.05(-0.56%) |
Aug 22, 2005 | 9.881 | 9.886 | 9.809 | 9.859 | 457,910 | -0.01(-0.11%) |
Aug 19, 2005 | 9.766 | 9.875 | 9.727 | 9.870 | 244,291 | +0.09(+0.90%) |
Aug 18, 2005 | 9.815 | 9.848 | 9.727 | 9.782 | 382,687 | -0.08(-0.83%) |
Aug 17, 2005 | 9.809 | 9.864 | 9.722 | 9.864 | 245,935 | +0.09(+0.90%) |
Aug 16, 2005 | 9.820 | 9.859 | 9.749 | 9.777 | 264,740 | -0.08(-0.83%) |
Aug 15, 2005 | 9.771 | 9.859 | 9.645 | 9.859 | 400,032 | +0.07(+0.73%) |
Aug 12, 2005 | 9.820 | 9.831 | 9.645 | 9.787 | 289,571 | -0.07(-0.72%) |
Aug 11, 2005 | 9.744 | 9.919 | 9.667 | 9.859 | 342,519 | +0.09(+0.90%) |
Aug 10, 2005 | 9.859 | 10.03 | 9.607 | 9.771 | 543,357 | -0.05(-0.56%) |
Aug 09, 2005 | 9.809 | 9.859 | 9.793 | 9.826 | 391,999 | +0.04(+0.39%) |
Aug 08, 2005 | 9.744 | 9.815 | 9.656 | 9.787 | 452,067 | +0.06(+0.62%) |
Aug 05, 2005 | 9.755 | 9.755 | 9.579 | 9.727 | 798,421 | -0.04(-0.45%) |
Aug 04, 2005 | 9.749 | 9.886 | 9.722 | 9.771 | 425,228 | +0.02(+0.22%) |
Aug 03, 2005 | 9.771 | 9.809 | 9.651 | 9.749 | 400,580 | -0.04(-0.45%) |
Aug 02, 2005 | 9.749 | 9.804 | 9.667 | 9.793 | 299,431 | +0.06(+0.62%) |