Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.097 | 9.097 | 9.013 | 9.084 | 4,196 | +0.04(+0.43%) |
Aug 30, 2005 | 9.168 | 9.219 | 9.020 | 9.045 | 11,036 | -0.12(-1.33%) |
Aug 29, 2005 | 9.116 | 9.168 | 9.116 | 9.168 | 3,419 | +0.09(+0.99%) |
Aug 26, 2005 | 9.103 | 9.129 | 9.078 | 9.078 | 3,885 | -0.02(-0.21%) |
Aug 25, 2005 | 9.052 | 9.097 | 9.026 | 9.097 | 7,616 | +0.08(+0.86%) |
Aug 24, 2005 | 9.007 | 9.032 | 9.007 | 9.020 | 6,994 | +0.01(+0.14%) |
Aug 23, 2005 | 8.981 | 9.007 | 8.981 | 9.007 | 3,264 | +0.10(+1.08%) |
Aug 22, 2005 | 9.007 | 9.032 | 8.878 | 8.910 | 8,860 | -0.03(-0.29%) |
Aug 19, 2005 | 9.071 | 9.071 | 8.936 | 8.936 | 7,461 | -0.11(-1.21%) |
Aug 18, 2005 | 9.039 | 9.045 | 9.039 | 9.045 | 2,176 | +0.03(+0.29%) |
Aug 17, 2005 | 8.981 | 9.020 | 8.981 | 9.020 | 2,797 | +0.00(+0.00%) |
Aug 16, 2005 | 8.968 | 9.020 | 8.930 | 9.020 | 8,704 | +0.08(+0.86%) |
Aug 15, 2005 | 9.071 | 9.097 | 8.839 | 8.942 | 25,958 | -0.10(-1.07%) |
Aug 12, 2005 | 9.078 | 9.078 | 9.026 | 9.039 | 2,642 | -0.04(-0.43%) |
Aug 11, 2005 | 9.078 | 9.078 | 9.078 | 9.078 | 1,088 | +0.00(+0.00%) |
Aug 10, 2005 | 9.129 | 9.129 | 9.078 | 9.078 | 7,927 | -0.05(-0.49%) |
Aug 09, 2005 | 9.090 | 9.135 | 9.084 | 9.123 | 11,502 | +0.03(+0.35%) |
Aug 08, 2005 | 9.200 | 9.200 | 9.039 | 9.090 | 16,321 | -0.16(-1.74%) |
Aug 05, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 3,264 | +0.00(+0.00%) |
Aug 04, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 621 | +0.00(+0.00%) |
Aug 03, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 932 | +0.01(+0.14%) |
Aug 02, 2005 | 9.238 | 9.238 | 9.238 | 9.238 | 155 | +0.00(+0.00%) |
Aug 01, 2005 | 9.238 | 9.238 | 9.238 | 9.238 | 155 | +0.00(+0.00%) |
Jul 29, 2005 | 9.251 | 9.251 | 9.219 | 9.238 | 932 | +0.00(+0.00%) |
Jul 28, 2005 | 9.219 | 9.238 | 9.219 | 9.238 | 1,865 | -0.01(-0.14%) |
Jul 27, 2005 | 9.200 | 9.251 | 9.180 | 9.251 | 2,331 | +0.05(+0.56%) |
Jul 26, 2005 | 9.213 | 9.213 | 9.200 | 9.200 | 621 | +0.00(+0.00%) |
Jul 25, 2005 | 9.328 | 9.328 | 9.200 | 9.200 | 13,989 | -0.19(-1.99%) |
Jul 22, 2005 | 9.393 | 9.412 | 9.380 | 9.386 | 5,129 | -0.01(-0.07%) |
Jul 21, 2005 | 9.399 | 9.399 | 9.393 | 9.393 | 3,575 | +0.03(+0.34%) |
Jul 20, 2005 | 9.412 | 9.412 | 9.361 | 9.361 | 7,616 | -0.15(-1.56%) |
Jul 19, 2005 | 9.509 | 9.509 | 9.509 | 9.509 | 932 | +0.01(+0.07%) |
Jul 18, 2005 | 9.502 | 9.502 | 9.502 | 9.502 | 466 | -0.01(-0.07%) |
Jul 15, 2005 | 9.483 | 9.509 | 9.483 | 9.509 | 3,885 | +0.03(+0.34%) |
Jul 14, 2005 | 9.457 | 9.476 | 9.457 | 9.476 | 5,284 | -0.08(-0.81%) |
Jul 13, 2005 | 9.554 | 9.554 | 9.554 | 9.554 | 155 | -0.02(-0.20%) |
Jul 12, 2005 | 9.573 | 9.573 | 9.573 | 9.573 | 1,088 | -0.01(-0.07%) |
Jul 11, 2005 | 9.509 | 9.579 | 9.509 | 9.579 | 2,020 | +0.10(+1.02%) |
Jul 08, 2005 | 9.483 | 9.483 | 9.483 | 9.483 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 9.483 | 9.483 | 9.483 | 9.483 | 310 | -0.03(-0.27%) |
Jul 06, 2005 | 9.509 | 9.509 | 9.509 | 9.509 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.586 | 9.586 | 9.509 | 9.509 | 1,865 | -0.14(-1.47%) |
Jul 01, 2005 | 9.573 | 9.650 | 9.573 | 9.650 | 1,865 | +0.08(+0.87%) |
Jun 30, 2005 | 9.611 | 9.611 | 9.566 | 9.566 | 932 | -0.05(-0.47%) |
Jun 29, 2005 | 9.611 | 9.611 | 9.611 | 9.611 | 2,020 | +0.00(+0.00%) |
Jun 28, 2005 | 9.650 | 9.657 | 9.611 | 9.611 | 777 | -0.03(-0.27%) |
Jun 27, 2005 | 9.624 | 9.637 | 9.618 | 9.637 | 3,419 | +0.03(+0.27%) |
Jun 24, 2005 | 9.599 | 9.624 | 9.599 | 9.611 | 1,088 | +0.03(+0.34%) |
Jun 23, 2005 | 9.579 | 9.579 | 9.579 | 9.579 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 9.560 | 9.579 | 9.560 | 9.579 | 3,575 | +0.03(+0.34%) |
Jun 21, 2005 | 9.489 | 9.547 | 9.489 | 9.547 | 6,839 | +0.09(+0.95%) |
Jun 20, 2005 | 9.592 | 9.592 | 9.438 | 9.457 | 10,569 | -0.14(-1.41%) |
Jun 17, 2005 | 9.592 | 9.599 | 9.592 | 9.592 | 1,243 | -0.01(-0.07%) |
Jun 16, 2005 | 9.605 | 9.618 | 9.599 | 9.599 | 4,663 | -0.08(-0.86%) |
Jun 15, 2005 | 9.817 | 9.817 | 9.605 | 9.682 | 8,238 | -0.17(-1.70%) |
Jun 14, 2005 | 9.856 | 9.859 | 9.843 | 9.850 | 8,860 | -0.03(-0.33%) |
Jun 13, 2005 | 9.972 | 10.00 | 9.882 | 9.882 | 9,637 | -0.05(-0.52%) |
Jun 10, 2005 | 10.08 | 10.08 | 9.933 | 9.933 | 4,818 | -0.14(-1.34%) |
Jun 09, 2005 | 10.36 | 10.36 | 9.946 | 10.07 | 21,295 | -0.36(-3.45%) |
Jun 08, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 155 | -0.03(-0.31%) |
Jun 07, 2005 | 10.39 | 10.46 | 10.39 | 10.46 | 2,642 | +0.01(+0.12%) |
Jun 06, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 1,709 | -0.07(-0.67%) |
Jun 03, 2005 | 10.40 | 10.52 | 10.34 | 10.52 | 3,575 | +0.06(+0.62%) |
Jun 02, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |