Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.811 | 8.811 | 8.606 | 8.795 | 4,941 | -0.02(-0.19%) |
Oct 28, 2005 | 8.811 | 8.869 | 8.803 | 8.811 | 18,178 | +0.30(+3.46%) |
Oct 27, 2005 | 8.803 | 8.803 | 8.262 | 8.516 | 6,303 | -0.31(-3.53%) |
Oct 26, 2005 | 8.918 | 8.918 | 8.696 | 8.828 | 8,662 | +0.12(+1.41%) |
Oct 25, 2005 | 8.319 | 9.221 | 8.319 | 8.705 | 13,054 | +0.10(+1.14%) |
Oct 24, 2005 | 8.016 | 8.770 | 8.016 | 8.606 | 915 | +0.00(+0.00%) |
Oct 21, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 8.856 | 8.856 | 8.451 | 8.606 | 15,616 | -0.13(-1.50%) |
Oct 19, 2005 | 8.196 | 8.737 | 8.196 | 8.737 | 4,270 | +0.13(+1.52%) |
Oct 18, 2005 | 8.729 | 8.729 | 8.606 | 8.606 | 1,342 | -0.12(-1.41%) |
Oct 17, 2005 | 8.729 | 8.729 | 8.729 | 8.729 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 8.778 | 8.778 | 8.729 | 8.729 | 854 | -0.36(-3.97%) |
Oct 13, 2005 | 9.041 | 9.090 | 8.705 | 9.090 | 439 | +0.38(+4.33%) |
Oct 12, 2005 | 9.106 | 9.057 | 8.688 | 8.713 | 3,538 | -0.18(-2.03%) |
Oct 11, 2005 | 8.975 | 8.975 | 8.893 | 8.893 | 366 | +0.00(+0.00%) |
Oct 10, 2005 | 9.016 | 9.016 | 8.295 | 8.893 | 7,198 | +0.00(+0.00%) |
Oct 07, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 9.221 | 9.221 | 8.893 | 8.893 | 202 | +0.00(+0.00%) |
Oct 04, 2005 | 9.016 | 9.016 | 8.893 | 8.893 | 2,562 | -0.33(-3.56%) |
Oct 03, 2005 | 9.016 | 9.221 | 9.016 | 9.221 | 1,403 | +0.05(+0.55%) |
Sep 30, 2005 | 8.934 | 9.171 | 8.934 | 9.171 | 2,315 | +0.23(+2.56%) |
Sep 29, 2005 | 8.811 | 9.098 | 8.811 | 8.942 | 1,128 | +0.13(+1.49%) |
Sep 28, 2005 | 8.696 | 8.811 | 8.696 | 8.811 | 366 | -0.20(-2.27%) |
Sep 27, 2005 | 8.780 | 9.016 | 8.780 | 9.016 | 427 | +0.00(+0.00%) |
Sep 26, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 122 | +0.12(+1.38%) |
Sep 22, 2005 | 8.893 | 8.893 | 8.893 | 8.893 | 1,281 | -0.33(-3.56%) |
Sep 21, 2005 | 9.016 | 9.221 | 9.016 | 9.221 | 3,660 | +0.20(+2.27%) |
Sep 20, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 244 | -0.01(-0.09%) |
Sep 19, 2005 | 9.024 | 9.024 | 9.024 | 9.024 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 9.024 | 9.052 | 9.024 | 9.024 | 732 | -0.20(-2.13%) |
Sep 15, 2005 | 9.024 | 9.221 | 9.024 | 9.221 | 2,684 | +0.20(+2.18%) |
Sep 14, 2005 | 9.016 | 9.024 | 9.016 | 9.024 | 2,440 | -0.31(-3.34%) |
Sep 13, 2005 | 9.336 | 9.336 | 9.336 | 9.336 | 163 | +0.07(+0.80%) |
Sep 12, 2005 | 9.262 | 9.262 | 9.262 | 9.262 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 9.082 | 9.262 | 9.078 | 9.262 | 5,185 | +0.08(+0.89%) |
Sep 08, 2005 | 9.180 | 9.180 | 9.040 | 9.180 | 3,111 | +0.02(+0.27%) |
Sep 07, 2005 | 9.016 | 9.283 | 9.016 | 9.155 | 12,873 | -0.07(-0.80%) |
Sep 06, 2005 | 8.934 | 9.352 | 8.934 | 9.229 | 4,636 | +0.21(+2.36%) |
Sep 02, 2005 | 9.016 | 9.016 | 9.008 | 9.016 | 19,363 | +0.08(+0.92%) |
Sep 01, 2005 | 8.819 | 8.934 | 8.754 | 8.934 | 2,928 | -0.08(-0.91%) |
Aug 31, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 201 | +0.18(+2.04%) |
Aug 30, 2005 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 8.934 | 8.934 | 8.836 | 8.836 | 5,002 | -0.07(-0.83%) |
Aug 26, 2005 | 8.828 | 8.939 | 8.828 | 8.910 | 3,416 | -0.03(-0.37%) |
Aug 25, 2005 | 9.016 | 9.016 | 8.852 | 8.942 | 18,129 | -0.07(-0.82%) |
Aug 24, 2005 | 9.008 | 9.016 | 8.967 | 9.016 | 1,220 | +0.01(+0.09%) |
Aug 23, 2005 | 8.606 | 9.008 | 8.606 | 9.008 | 1,024 | -0.01(-0.09%) |
Aug 22, 2005 | 9.098 | 9.098 | 8.942 | 9.016 | 16,592 | +0.07(+0.82%) |
Aug 19, 2005 | 9.008 | 9.070 | 8.942 | 8.942 | 6,307 | -0.04(-0.46%) |
Aug 18, 2005 | 8.983 | 8.983 | 8.983 | 8.983 | 122 | +0.13(+1.48%) |
Aug 17, 2005 | 8.852 | 8.967 | 8.852 | 8.852 | 2,196 | +0.00(+0.00%) |
Aug 16, 2005 | 8.852 | 8.975 | 8.852 | 8.852 | 9,267 | -0.08(-0.92%) |
Aug 15, 2005 | 8.878 | 8.934 | 8.878 | 8.934 | 1,098 | -0.12(-1.36%) |
Aug 12, 2005 | 8.975 | 9.057 | 8.893 | 9.057 | 12,689 | +0.06(+0.64%) |
Aug 11, 2005 | 8.852 | 9.016 | 8.852 | 9.000 | 16,104 | +0.22(+2.54%) |
Aug 10, 2005 | 8.664 | 9.041 | 8.664 | 8.777 | 1,345 | +0.10(+1.21%) |
Aug 09, 2005 | 8.672 | 8.672 | 8.672 | 8.672 | 122 | -0.26(-2.94%) |
Aug 08, 2005 | 8.934 | 8.934 | 8.934 | 8.934 | 610 | -0.08(-0.91%) |
Aug 05, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 8.811 | 9.016 | 8.811 | 9.016 | 6,850 | +0.30(+3.48%) |
Aug 03, 2005 | 9.541 | 9.541 | 8.713 | 8.713 | 366 | -0.55(-5.93%) |
Aug 02, 2005 | 9.344 | 9.360 | 9.262 | 9.262 | 5,124 | -0.09(-0.96%) |