Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.849 | 9.980 | 9.812 | 9.980 | 2,629,683 | +0.11(+1.07%) |
Aug 30, 2005 | 9.899 | 9.961 | 9.756 | 9.874 | 1,736,074 | -0.04(-0.44%) |
Aug 29, 2005 | 9.843 | 9.918 | 9.787 | 9.918 | 1,669,445 | -0.01(-0.06%) |
Aug 26, 2005 | 9.930 | 9.973 | 9.837 | 9.924 | 3,712,854 | +0.02(+0.19%) |
Aug 25, 2005 | 9.856 | 9.918 | 9.769 | 9.905 | 1,973,875 | +0.11(+1.14%) |
Aug 24, 2005 | 9.880 | 9.980 | 9.763 | 9.794 | 2,162,148 | -0.07(-0.75%) |
Aug 23, 2005 | 9.918 | 9.955 | 9.775 | 9.868 | 1,986,782 | -0.05(-0.50%) |
Aug 22, 2005 | 9.949 | 10.00 | 9.868 | 9.918 | 3,946,137 | -0.03(-0.31%) |
Aug 19, 2005 | 9.769 | 9.967 | 9.713 | 9.949 | 5,346,807 | +0.29(+2.95%) |
Aug 18, 2005 | 9.291 | 9.756 | 9.044 | 9.663 | 3,122,062 | +0.10(+1.04%) |
Aug 17, 2005 | 9.564 | 9.651 | 9.465 | 9.564 | 1,588,780 | +0.01(+0.06%) |
Aug 16, 2005 | 9.688 | 9.744 | 9.546 | 9.558 | 2,356,228 | -0.09(-0.96%) |
Aug 15, 2005 | 9.732 | 9.756 | 9.626 | 9.651 | 1,860,944 | -0.06(-0.64%) |
Aug 12, 2005 | 9.744 | 9.806 | 9.651 | 9.713 | 1,737,849 | -0.06(-0.63%) |
Aug 11, 2005 | 9.831 | 9.868 | 9.608 | 9.775 | 2,529,335 | -0.06(-0.57%) |
Aug 10, 2005 | 9.682 | 9.849 | 9.670 | 9.831 | 2,464,319 | +0.21(+2.19%) |
Aug 09, 2005 | 9.465 | 9.670 | 9.465 | 9.620 | 3,665,261 | +0.18(+1.90%) |
Aug 08, 2005 | 9.750 | 9.849 | 9.434 | 9.440 | 2,476,419 | -0.31(-3.18%) |
Aug 05, 2005 | 9.967 | 10.00 | 9.688 | 9.750 | 2,256,526 | -0.22(-2.24%) |
Aug 04, 2005 | 10.23 | 10.23 | 9.794 | 9.973 | 5,213,871 | -0.01(-0.06%) |
Aug 03, 2005 | 9.911 | 10.02 | 9.887 | 9.980 | 3,076,245 | +0.07(+0.75%) |
Aug 02, 2005 | 9.738 | 9.918 | 9.719 | 9.905 | 3,550,072 | +0.19(+1.91%) |
Aug 01, 2005 | 9.837 | 9.843 | 9.645 | 9.719 | 3,848,049 | -0.10(-1.01%) |
Jul 29, 2005 | 9.794 | 9.918 | 9.738 | 9.818 | 1,525,861 | +0.04(+0.38%) |
Jul 28, 2005 | 9.794 | 9.825 | 9.750 | 9.781 | 1,668,800 | +0.01(+0.06%) |
Jul 27, 2005 | 9.763 | 9.794 | 9.732 | 9.775 | 3,126,096 | +0.06(+0.57%) |
Jul 26, 2005 | 9.626 | 9.769 | 9.626 | 9.719 | 3,505,060 | +0.13(+1.36%) |
Jul 25, 2005 | 9.527 | 9.713 | 9.527 | 9.589 | 2,462,383 | +0.08(+0.85%) |
Jul 22, 2005 | 9.298 | 9.508 | 9.254 | 9.508 | 2,106,973 | +0.22(+2.40%) |
Jul 21, 2005 | 9.440 | 9.490 | 9.217 | 9.285 | 2,595,803 | -0.17(-1.77%) |
Jul 20, 2005 | 9.496 | 9.564 | 9.397 | 9.453 | 2,938,146 | -0.07(-0.72%) |
Jul 19, 2005 | 9.546 | 9.577 | 9.477 | 9.521 | 2,105,843 | -0.01(-0.07%) |
Jul 18, 2005 | 9.558 | 9.632 | 9.391 | 9.527 | 2,341,869 | -0.08(-0.84%) |
Jul 15, 2005 | 9.670 | 9.701 | 9.453 | 9.608 | 3,482,152 | -0.09(-0.96%) |
Jul 14, 2005 | 9.719 | 9.825 | 9.651 | 9.701 | 3,993,568 | -0.02(-0.25%) |
Jul 13, 2005 | 9.670 | 9.732 | 9.632 | 9.725 | 3,107,704 | +0.06(+0.58%) |
Jul 12, 2005 | 9.670 | 9.713 | 9.595 | 9.670 | 2,459,802 | -0.02(-0.19%) |
Jul 11, 2005 | 9.663 | 9.800 | 9.583 | 9.688 | 3,277,101 | +0.10(+1.03%) |
Jul 08, 2005 | 9.508 | 9.601 | 9.440 | 9.589 | 3,558,299 | +0.11(+1.18%) |
Jul 07, 2005 | 9.366 | 9.546 | 9.366 | 9.477 | 3,841,757 | +0.02(+0.26%) |
Jul 06, 2005 | 9.415 | 9.496 | 9.391 | 9.453 | 6,089,894 | +0.06(+0.59%) |
Jul 05, 2005 | 9.329 | 9.422 | 9.261 | 9.397 | 6,482,088 | +0.04(+0.40%) |
Jul 01, 2005 | 9.372 | 9.391 | 9.291 | 9.360 | 1,906,600 | +0.02(+0.27%) |
Jun 30, 2005 | 9.391 | 9.440 | 9.329 | 9.335 | 2,482,227 | -0.06(-0.59%) |
Jun 29, 2005 | 9.384 | 9.403 | 9.316 | 9.391 | 2,441,410 | +0.01(+0.07%) |
Jun 28, 2005 | 9.415 | 9.440 | 9.347 | 9.384 | 3,517,806 | -0.01(-0.13%) |
Jun 27, 2005 | 9.397 | 9.490 | 9.285 | 9.397 | 4,175,872 | +0.07(+0.80%) |
Jun 24, 2005 | 9.248 | 9.477 | 8.988 | 9.322 | 15,213,603 | +0.04(+0.40%) |
Jun 23, 2005 | 9.236 | 9.428 | 9.205 | 9.285 | 8,806,373 | +0.04(+0.47%) |
Jun 22, 2005 | 9.174 | 9.273 | 9.124 | 9.242 | 7,369,243 | +0.07(+0.74%) |
Jun 21, 2005 | 9.013 | 9.236 | 8.969 | 9.174 | 4,609,366 | +0.15(+1.72%) |
Jun 20, 2005 | 8.969 | 9.099 | 8.876 | 9.019 | 2,946,374 | -0.01(-0.14%) |
Jun 17, 2005 | 9.044 | 9.093 | 8.926 | 9.031 | 3,352,119 | +0.07(+0.76%) |
Jun 16, 2005 | 8.920 | 8.969 | 8.882 | 8.963 | 3,991,471 | +0.05(+0.56%) |
Jun 15, 2005 | 8.851 | 8.917 | 8.721 | 8.913 | 2,983,480 | +0.05(+0.56%) |
Jun 14, 2005 | 8.833 | 8.920 | 8.777 | 8.864 | 2,055,347 | +0.00(+0.00%) |
Jun 13, 2005 | 8.851 | 8.889 | 8.771 | 8.864 | 3,543,296 | -0.02(-0.28%) |
Jun 10, 2005 | 8.858 | 8.944 | 8.783 | 8.889 | 3,231,928 | +0.01(+0.14%) |
Jun 09, 2005 | 8.771 | 8.895 | 8.758 | 8.876 | 1,957,581 | +0.08(+0.92%) |
Jun 08, 2005 | 8.752 | 8.901 | 8.752 | 8.796 | 3,451,660 | +0.06(+0.64%) |
Jun 07, 2005 | 8.709 | 8.839 | 8.312 | 8.740 | 4,679,061 | -0.14(-1.54%) |
Jun 06, 2005 | 8.796 | 8.944 | 8.690 | 8.876 | 6,977,533 | +0.36(+4.22%) |
Jun 03, 2005 | 8.399 | 8.523 | 8.380 | 8.517 | 4,826,033 | +0.10(+1.18%) |
Jun 02, 2005 | 8.492 | 8.585 | 8.207 | 8.418 | 5,705,605 | -0.04(-0.51%) |