Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.726 | 10.01 | 9.726 | 10.01 | 263,937 | +0.19(+1.95%) |
Aug 30, 2005 | 9.829 | 9.855 | 9.781 | 9.823 | 135,072 | -0.02(-0.25%) |
Aug 29, 2005 | 9.668 | 9.847 | 9.626 | 9.847 | 176,786 | +0.14(+1.41%) |
Aug 26, 2005 | 9.807 | 9.827 | 9.710 | 9.710 | 115,705 | -0.09(-0.97%) |
Aug 25, 2005 | 9.797 | 9.863 | 9.771 | 9.805 | 64,556 | +0.01(+0.10%) |
Aug 24, 2005 | 9.791 | 9.930 | 9.785 | 9.795 | 132,589 | -0.03(-0.33%) |
Aug 23, 2005 | 9.900 | 9.914 | 9.813 | 9.827 | 100,559 | -0.07(-0.75%) |
Aug 22, 2005 | 9.916 | 9.974 | 9.861 | 9.902 | 93,358 | +0.01(+0.08%) |
Aug 19, 2005 | 9.908 | 9.996 | 9.883 | 9.893 | 128,865 | +0.03(+0.27%) |
Aug 18, 2005 | 9.839 | 9.908 | 9.789 | 9.867 | 163,378 | +0.03(+0.27%) |
Aug 17, 2005 | 9.968 | 9.968 | 9.837 | 9.841 | 280,325 | -0.10(-0.97%) |
Aug 16, 2005 | 10.12 | 10.16 | 9.895 | 9.938 | 273,869 | -0.20(-1.93%) |
Aug 15, 2005 | 10.09 | 10.21 | 10.09 | 10.13 | 225,203 | +0.04(+0.38%) |
Aug 12, 2005 | 10.17 | 10.20 | 10.04 | 10.09 | 194,415 | -0.10(-0.99%) |
Aug 11, 2005 | 10.13 | 10.22 | 10.04 | 10.20 | 333,460 | +0.05(+0.46%) |
Aug 10, 2005 | 10.12 | 10.15 | 10.06 | 10.15 | 192,428 | +0.06(+0.60%) |
Aug 09, 2005 | 10.09 | 10.21 | 10.06 | 10.09 | 121,664 | +0.03(+0.28%) |
Aug 08, 2005 | 10.11 | 10.16 | 10.05 | 10.06 | 218,003 | -0.01(-0.08%) |
Aug 05, 2005 | 10.13 | 10.19 | 10.06 | 10.07 | 298,947 | -0.09(-0.89%) |
Aug 04, 2005 | 10.13 | 10.18 | 10.00 | 10.16 | 370,953 | -0.01(-0.12%) |
Aug 03, 2005 | 10.13 | 10.20 | 10.08 | 10.17 | 160,895 | +0.02(+0.16%) |
Aug 02, 2005 | 10.07 | 10.16 | 10.01 | 10.16 | 244,322 | +0.09(+0.88%) |
Aug 01, 2005 | 10.06 | 10.10 | 10.04 | 10.07 | 299,692 | +0.03(+0.28%) |
Jul 29, 2005 | 10.14 | 10.17 | 10.00 | 10.04 | 203,353 | -0.19(-1.83%) |
Jul 28, 2005 | 10.11 | 10.27 | 10.11 | 10.23 | 187,711 | +0.14(+1.40%) |
Jul 27, 2005 | 10.14 | 10.19 | 10.04 | 10.08 | 306,147 | -0.04(-0.42%) |
Jul 26, 2005 | 10.08 | 10.21 | 10.04 | 10.13 | 355,558 | +0.06(+0.58%) |
Jul 25, 2005 | 10.14 | 10.25 | 10.01 | 10.07 | 259,716 | -0.07(-0.71%) |
Jul 22, 2005 | 10.15 | 10.26 | 10.07 | 10.14 | 296,216 | +0.04(+0.36%) |
Jul 21, 2005 | 10.25 | 10.27 | 10.10 | 10.10 | 385,105 | -0.10(-0.99%) |
Jul 20, 2005 | 10.06 | 10.24 | 10.06 | 10.21 | 147,735 | +0.09(+0.86%) |
Jul 19, 2005 | 10.04 | 10.17 | 9.948 | 10.12 | 258,723 | +0.11(+1.15%) |
Jul 18, 2005 | 10.09 | 10.15 | 9.970 | 10.00 | 218,499 | -0.11(-1.06%) |
Jul 15, 2005 | 10.24 | 10.28 | 10.06 | 10.11 | 187,462 | -0.12(-1.20%) |
Jul 14, 2005 | 10.35 | 10.38 | 10.20 | 10.23 | 164,868 | -0.03(-0.26%) |
Jul 13, 2005 | 10.38 | 10.42 | 10.21 | 10.26 | 237,618 | -0.12(-1.13%) |
Jul 12, 2005 | 10.45 | 10.47 | 10.33 | 10.38 | 277,594 | -0.09(-0.83%) |
Jul 11, 2005 | 10.37 | 10.49 | 10.37 | 10.46 | 182,745 | +0.13(+1.27%) |
Jul 08, 2005 | 10.09 | 10.35 | 10.07 | 10.33 | 275,111 | +0.26(+2.54%) |
Jul 07, 2005 | 9.998 | 10.08 | 9.918 | 10.08 | 161,143 | +0.00(+0.02%) |
Jul 06, 2005 | 10.22 | 10.26 | 10.05 | 10.07 | 184,731 | -0.18(-1.75%) |
Jul 05, 2005 | 10.24 | 10.29 | 10.20 | 10.25 | 128,865 | -0.02(-0.16%) |
Jul 01, 2005 | 10.23 | 10.30 | 10.14 | 10.27 | 196,649 | +0.04(+0.39%) |
Jun 30, 2005 | 10.24 | 10.35 | 10.21 | 10.23 | 364,745 | +0.03(+0.32%) |
Jun 29, 2005 | 10.08 | 10.25 | 10.07 | 10.20 | 651,030 | +0.12(+1.24%) |
Jun 28, 2005 | 9.918 | 10.12 | 9.877 | 10.07 | 329,487 | +0.16(+1.56%) |
Jun 27, 2005 | 9.946 | 9.996 | 9.867 | 9.918 | 531,600 | -0.06(-0.59%) |
Jun 24, 2005 | 9.851 | 9.994 | 9.767 | 9.976 | 2,718,335 | +0.11(+1.10%) |
Jun 23, 2005 | 9.954 | 9.996 | 9.845 | 9.867 | 429,550 | -0.11(-1.07%) |
Jun 22, 2005 | 10.02 | 10.09 | 9.885 | 9.974 | 175,296 | -0.03(-0.28%) |
Jun 21, 2005 | 9.889 | 10.04 | 9.827 | 10.00 | 252,019 | +0.12(+1.20%) |
Jun 20, 2005 | 9.980 | 10.02 | 9.867 | 9.883 | 233,894 | -0.14(-1.45%) |
Jun 17, 2005 | 10.23 | 10.26 | 9.976 | 10.03 | 494,107 | -0.13(-1.27%) |
Jun 16, 2005 | 9.988 | 10.17 | 9.928 | 10.16 | 175,793 | +0.14(+1.39%) |
Jun 15, 2005 | 10.07 | 10.11 | 9.851 | 10.02 | 205,340 | -0.02(-0.16%) |
Jun 14, 2005 | 9.855 | 10.06 | 9.839 | 10.03 | 380,139 | +0.16(+1.57%) |
Jun 13, 2005 | 9.817 | 9.998 | 9.817 | 9.879 | 271,138 | +0.01(+0.08%) |
Jun 10, 2005 | 9.881 | 9.928 | 9.825 | 9.871 | 168,344 | -0.01(-0.10%) |
Jun 09, 2005 | 9.783 | 9.881 | 9.656 | 9.881 | 162,385 | +0.10(+1.01%) |
Jun 08, 2005 | 9.924 | 9.930 | 9.742 | 9.783 | 229,424 | -0.09(-0.92%) |
Jun 07, 2005 | 10.04 | 10.20 | 9.867 | 9.873 | 319,804 | -0.13(-1.33%) |
Jun 06, 2005 | 9.954 | 10.03 | 9.829 | 10.01 | 360,276 | +0.07(+0.69%) |
Jun 03, 2005 | 10.03 | 10.14 | 9.867 | 9.938 | 359,779 | -0.14(-1.42%) |
Jun 02, 2005 | 10.13 | 10.16 | 10.04 | 10.08 | 265,427 | -0.07(-0.67%) |