Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.621 | 9.793 | 9.615 | 9.727 | 3,653,904 | +0.17(+1.74%) |
Oct 28, 2005 | 9.335 | 9.572 | 9.287 | 9.561 | 4,676,045 | +0.33(+3.54%) |
Oct 27, 2005 | 9.387 | 9.402 | 9.167 | 9.234 | 3,956,880 | -0.13(-1.44%) |
Oct 26, 2005 | 9.238 | 9.453 | 9.214 | 9.369 | 3,676,387 | +0.12(+1.31%) |
Oct 25, 2005 | 9.346 | 9.488 | 9.188 | 9.247 | 3,443,267 | -0.04(-0.44%) |
Oct 24, 2005 | 9.107 | 9.303 | 8.973 | 9.288 | 5,853,688 | +0.18(+1.99%) |
Oct 21, 2005 | 9.055 | 9.204 | 8.935 | 9.107 | 4,964,032 | +0.10(+1.14%) |
Oct 20, 2005 | 9.285 | 9.432 | 8.926 | 9.004 | 5,609,059 | -0.29(-3.08%) |
Oct 19, 2005 | 9.004 | 9.296 | 8.836 | 9.290 | 5,391,463 | +0.21(+2.37%) |
Oct 18, 2005 | 9.197 | 9.210 | 9.031 | 9.075 | 2,576,896 | -0.13(-1.46%) |
Oct 17, 2005 | 8.920 | 9.244 | 8.920 | 9.210 | 4,277,520 | +0.32(+3.61%) |
Oct 14, 2005 | 9.103 | 9.165 | 8.735 | 8.889 | 9,328,270 | -0.17(-1.88%) |
Oct 13, 2005 | 8.911 | 9.152 | 8.771 | 9.059 | 6,225,181 | -0.10(-1.06%) |
Oct 12, 2005 | 9.496 | 9.496 | 9.083 | 9.156 | 6,606,309 | -0.32(-3.33%) |
Oct 11, 2005 | 9.587 | 9.608 | 9.438 | 9.471 | 5,803,103 | -0.04(-0.43%) |
Oct 10, 2005 | 9.518 | 9.613 | 9.427 | 9.513 | 4,166,447 | +0.03(+0.35%) |
Oct 07, 2005 | 9.367 | 9.503 | 9.161 | 9.479 | 6,167,904 | +0.31(+3.36%) |
Oct 06, 2005 | 9.486 | 9.537 | 9.059 | 9.171 | 6,521,465 | -0.39(-4.12%) |
Oct 05, 2005 | 9.731 | 9.754 | 9.516 | 9.565 | 5,405,113 | -0.21(-2.18%) |
Oct 04, 2005 | 9.989 | 10.01 | 9.778 | 9.778 | 5,526,089 | -0.15(-1.47%) |
Oct 03, 2005 | 9.920 | 10.00 | 9.733 | 9.924 | 5,527,963 | +0.15(+1.57%) |
Sep 30, 2005 | 9.516 | 9.864 | 9.498 | 9.770 | 8,729,278 | +0.26(+2.71%) |
Sep 29, 2005 | 9.481 | 9.537 | 9.303 | 9.513 | 6,694,900 | +0.13(+1.43%) |
Sep 28, 2005 | 9.376 | 9.576 | 9.363 | 9.378 | 28,885,172 | +0.01(+0.12%) |
Sep 27, 2005 | 9.597 | 9.598 | 9.341 | 9.367 | 7,035,881 | -0.23(-2.41%) |
Sep 26, 2005 | 9.617 | 9.632 | 9.499 | 9.598 | 3,907,901 | +0.01(+0.14%) |
Sep 23, 2005 | 9.581 | 9.718 | 9.535 | 9.585 | 2,368,132 | -0.10(-1.00%) |
Sep 22, 2005 | 9.836 | 9.836 | 9.585 | 9.683 | 3,751,060 | +0.00(+0.02%) |
Sep 21, 2005 | 9.630 | 9.851 | 9.528 | 9.681 | 3,257,788 | +0.16(+1.71%) |
Sep 20, 2005 | 9.853 | 9.879 | 9.483 | 9.518 | 2,608,746 | -0.23(-2.34%) |
Sep 19, 2005 | 9.714 | 9.847 | 9.647 | 9.746 | 2,341,368 | +0.04(+0.38%) |
Sep 16, 2005 | 9.817 | 9.856 | 9.621 | 9.709 | 2,872,645 | -0.02(-0.25%) |
Sep 15, 2005 | 9.729 | 9.746 | 9.604 | 9.733 | 1,887,172 | +0.11(+1.13%) |
Sep 14, 2005 | 9.552 | 9.660 | 9.498 | 9.625 | 2,166,327 | +0.14(+1.52%) |
Sep 13, 2005 | 9.501 | 9.501 | 9.322 | 9.481 | 5,669,280 | -0.02(-0.22%) |
Sep 12, 2005 | 9.686 | 9.714 | 9.481 | 9.501 | 2,343,241 | -0.12(-1.20%) |
Sep 09, 2005 | 9.569 | 9.724 | 9.492 | 9.617 | 3,159,027 | +0.10(+1.10%) |
Sep 08, 2005 | 9.668 | 9.669 | 9.458 | 9.513 | 4,982,767 | -0.22(-2.25%) |
Sep 07, 2005 | 9.970 | 9.970 | 9.677 | 9.731 | 5,017,561 | -0.21(-2.09%) |
Sep 06, 2005 | 9.761 | 10.06 | 9.621 | 9.938 | 13,142,495 | +0.58(+6.17%) |
Sep 02, 2005 | 9.455 | 9.455 | 9.303 | 9.361 | 5,554,192 | +0.03(+0.34%) |
Sep 01, 2005 | 8.999 | 9.378 | 8.999 | 9.329 | 15,529,363 | +0.42(+4.76%) |
Aug 31, 2005 | 8.287 | 8.926 | 8.285 | 8.905 | 9,884,439 | +0.64(+7.70%) |
Aug 30, 2005 | 8.295 | 8.373 | 8.259 | 8.268 | 2,379,106 | -0.01(-0.16%) |
Aug 29, 2005 | 8.220 | 8.423 | 8.214 | 8.281 | 3,061,068 | -0.00(-0.02%) |
Aug 26, 2005 | 8.407 | 8.427 | 8.199 | 8.283 | 3,270,903 | -0.16(-1.90%) |
Aug 25, 2005 | 8.562 | 8.586 | 8.410 | 8.444 | 2,494,997 | -0.11(-1.33%) |
Aug 24, 2005 | 8.612 | 8.657 | 8.453 | 8.558 | 3,139,489 | -0.10(-1.12%) |
Aug 23, 2005 | 8.745 | 8.799 | 8.599 | 8.655 | 1,730,064 | -0.11(-1.22%) |
Aug 22, 2005 | 8.679 | 8.791 | 8.674 | 8.762 | 1,450,909 | +0.12(+1.41%) |
Aug 19, 2005 | 8.743 | 8.756 | 8.584 | 8.640 | 1,777,170 | -0.07(-0.75%) |
Aug 18, 2005 | 8.726 | 8.752 | 8.605 | 8.706 | 4,640,983 | +0.04(+0.41%) |
Aug 17, 2005 | 8.763 | 8.763 | 8.631 | 8.670 | 3,550,325 | -0.09(-1.04%) |
Aug 16, 2005 | 8.827 | 8.905 | 8.689 | 8.762 | 3,007,271 | -0.15(-1.68%) |
Aug 15, 2005 | 8.864 | 8.918 | 8.762 | 8.911 | 1,867,634 | +0.02(+0.25%) |
Aug 12, 2005 | 8.976 | 8.976 | 8.806 | 8.889 | 2,187,471 | -0.09(-1.04%) |
Aug 11, 2005 | 8.777 | 8.986 | 8.769 | 8.982 | 2,443,876 | +0.21(+2.43%) |
Aug 10, 2005 | 8.853 | 8.876 | 8.732 | 8.769 | 2,613,029 | +0.02(+0.19%) |
Aug 09, 2005 | 8.769 | 8.846 | 8.691 | 8.752 | 2,355,018 | +0.03(+0.34%) |
Aug 08, 2005 | 8.734 | 8.795 | 8.653 | 8.722 | 1,695,002 | +0.01(+0.17%) |
Aug 05, 2005 | 8.932 | 8.932 | 8.618 | 8.707 | 3,479,131 | -0.22(-2.51%) |
Aug 04, 2005 | 8.978 | 9.117 | 8.922 | 8.932 | 4,278,591 | +0.10(+1.16%) |
Aug 03, 2005 | 8.930 | 8.960 | 8.829 | 8.829 | 1,674,126 | -0.07(-0.82%) |
Aug 02, 2005 | 8.892 | 9.051 | 8.874 | 8.902 | 2,560,035 | +0.11(+1.23%) |