Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.798 | 9.854 | 9.585 | 9.770 | 546,698 | -0.01(-0.09%) |
Aug 30, 2005 | 10.19 | 10.19 | 9.391 | 9.780 | 1,903,996 | +0.81(+8.98%) |
Aug 29, 2005 | 8.826 | 9.067 | 8.724 | 8.974 | 199,437 | +0.10(+1.15%) |
Aug 26, 2005 | 9.261 | 9.261 | 8.668 | 8.872 | 942,442 | -0.39(-4.20%) |
Aug 25, 2005 | 9.196 | 9.298 | 9.122 | 9.261 | 453,188 | +0.06(+0.70%) |
Aug 24, 2005 | 8.983 | 9.344 | 8.844 | 9.196 | 1,000,103 | +0.22(+2.48%) |
Aug 23, 2005 | 9.048 | 9.196 | 8.891 | 8.974 | 1,263,788 | -0.10(-1.12%) |
Aug 22, 2005 | 8.983 | 9.113 | 8.844 | 9.076 | 911,020 | +0.24(+2.73%) |
Aug 19, 2005 | 8.400 | 9.011 | 8.400 | 8.835 | 1,120,391 | +0.41(+4.84%) |
Aug 18, 2005 | 8.428 | 8.529 | 8.335 | 8.428 | 398,659 | +0.00(+0.00%) |
Aug 17, 2005 | 8.335 | 8.752 | 8.316 | 8.428 | 898,170 | +0.09(+1.11%) |
Aug 16, 2005 | 8.400 | 8.613 | 8.270 | 8.335 | 643,879 | -0.11(-1.32%) |
Aug 15, 2005 | 8.437 | 8.520 | 8.205 | 8.446 | 372,096 | -0.01(-0.11%) |
Aug 12, 2005 | 8.409 | 8.548 | 8.140 | 8.455 | 409,349 | -0.03(-0.33%) |
Aug 11, 2005 | 8.668 | 8.705 | 8.261 | 8.483 | 579,416 | -0.13(-1.51%) |
Aug 10, 2005 | 7.927 | 8.705 | 7.927 | 8.613 | 1,382,349 | +0.69(+8.64%) |
Aug 09, 2005 | 7.974 | 8.048 | 7.872 | 7.927 | 396,067 | -0.02(-0.23%) |
Aug 08, 2005 | 7.974 | 8.094 | 7.881 | 7.946 | 543,135 | -0.02(-0.23%) |
Aug 05, 2005 | 7.946 | 8.076 | 7.872 | 7.965 | 636,753 | +0.08(+1.06%) |
Aug 04, 2005 | 7.983 | 8.131 | 7.881 | 7.881 | 638,264 | -0.19(-2.41%) |
Aug 03, 2005 | 7.974 | 8.122 | 7.863 | 8.076 | 421,658 | +0.10(+1.28%) |
Aug 02, 2005 | 7.640 | 8.076 | 7.640 | 7.974 | 835,326 | +0.04(+0.47%) |
Aug 01, 2005 | 7.752 | 8.029 | 7.687 | 7.937 | 501,995 | +0.19(+2.51%) |
Jul 29, 2005 | 7.677 | 7.807 | 7.677 | 7.742 | 228,267 | +0.05(+0.60%) |
Jul 28, 2005 | 7.742 | 7.779 | 7.659 | 7.696 | 363,565 | +0.05(+0.61%) |
Jul 27, 2005 | 7.789 | 7.881 | 7.501 | 7.650 | 577,472 | -0.13(-1.67%) |
Jul 26, 2005 | 7.464 | 7.816 | 7.427 | 7.779 | 710,071 | +0.32(+4.35%) |
Jul 25, 2005 | 7.705 | 7.742 | 7.427 | 7.455 | 418,851 | -0.19(-2.54%) |
Jul 22, 2005 | 7.511 | 7.705 | 7.427 | 7.650 | 288,736 | +0.15(+1.98%) |
Jul 21, 2005 | 7.872 | 7.872 | 7.501 | 7.501 | 334,627 | -0.27(-3.46%) |
Jul 20, 2005 | 7.687 | 7.890 | 7.427 | 7.770 | 611,486 | +0.08(+1.08%) |
Jul 19, 2005 | 7.529 | 7.742 | 7.409 | 7.687 | 517,976 | +0.27(+3.62%) |
Jul 18, 2005 | 7.807 | 7.835 | 7.409 | 7.418 | 562,679 | -0.39(-4.98%) |
Jul 15, 2005 | 7.890 | 7.946 | 7.779 | 7.807 | 592,481 | -0.06(-0.82%) |
Jul 14, 2005 | 7.965 | 8.039 | 7.807 | 7.872 | 989,305 | +0.09(+1.19%) |
Jul 13, 2005 | 7.659 | 8.326 | 7.576 | 7.779 | 1,688,686 | +0.03(+0.36%) |
Jul 12, 2005 | 7.872 | 7.937 | 7.511 | 7.752 | 581,251 | -0.11(-1.41%) |
Jul 11, 2005 | 7.307 | 8.131 | 7.279 | 7.863 | 1,361,617 | +0.56(+7.74%) |
Jul 08, 2005 | 7.011 | 7.381 | 7.001 | 7.298 | 621,528 | +0.33(+4.79%) |
Jul 07, 2005 | 6.686 | 6.974 | 6.483 | 6.964 | 640,856 | +0.19(+2.73%) |
Jul 06, 2005 | 7.057 | 7.187 | 6.714 | 6.779 | 536,224 | -0.33(-4.69%) |
Jul 05, 2005 | 6.946 | 7.150 | 6.751 | 7.112 | 560,411 | +0.25(+3.64%) |
Jul 01, 2005 | 7.233 | 7.344 | 6.816 | 6.862 | 961,122 | -0.35(-4.88%) |
Jun 30, 2005 | 7.279 | 7.418 | 7.131 | 7.214 | 706,831 | -0.08(-1.14%) |
Jun 29, 2005 | 7.390 | 7.409 | 7.159 | 7.298 | 392,612 | +0.00(+0.00%) |
Jun 28, 2005 | 7.112 | 7.363 | 7.075 | 7.298 | 847,204 | +0.19(+2.74%) |
Jun 27, 2005 | 7.085 | 7.251 | 6.853 | 7.103 | 641,828 | -0.03(-0.39%) |
Jun 24, 2005 | 7.409 | 7.474 | 6.955 | 7.131 | 1,589,993 | -0.28(-3.75%) |
Jun 23, 2005 | 7.677 | 7.752 | 7.307 | 7.409 | 1,286,139 | -0.25(-3.26%) |
Jun 22, 2005 | 8.039 | 8.103 | 7.603 | 7.659 | 1,344,016 | -0.37(-4.61%) |
Jun 21, 2005 | 8.242 | 8.659 | 8.011 | 8.029 | 1,684,475 | -0.29(-3.45%) |
Jun 20, 2005 | 8.946 | 8.969 | 8.252 | 8.316 | 1,531,252 | -0.79(-8.65%) |
Jun 17, 2005 | 9.215 | 9.335 | 9.104 | 9.104 | 996,539 | -0.14(-1.50%) |
Jun 16, 2005 | 9.159 | 9.298 | 9.104 | 9.243 | 543,459 | +0.06(+0.71%) |
Jun 15, 2005 | 8.992 | 9.261 | 8.817 | 9.178 | 741,816 | +0.18(+1.95%) |
Jun 14, 2005 | 8.798 | 9.002 | 8.770 | 9.002 | 335,599 | +0.19(+2.10%) |
Jun 13, 2005 | 8.872 | 9.039 | 8.668 | 8.817 | 686,207 | -0.07(-0.83%) |
Jun 10, 2005 | 9.030 | 9.141 | 8.779 | 8.891 | 546,374 | -0.11(-1.23%) |
Jun 09, 2005 | 8.965 | 9.067 | 8.854 | 9.002 | 417,555 | -0.01(-0.10%) |
Jun 08, 2005 | 9.205 | 9.205 | 8.900 | 9.011 | 544,646 | -0.15(-1.62%) |
Jun 07, 2005 | 9.178 | 9.493 | 9.122 | 9.159 | 763,520 | +0.03(+0.30%) |
Jun 06, 2005 | 9.224 | 9.307 | 9.094 | 9.131 | 815,674 | -0.13(-1.40%) |
Jun 03, 2005 | 9.446 | 9.456 | 9.243 | 9.261 | 718,601 | -0.23(-2.44%) |
Jun 02, 2005 | 9.567 | 9.576 | 9.400 | 9.493 | 544,646 | -0.06(-0.58%) |