Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.617 | 9.809 | 9.610 | 9.809 | 365,447 | +0.19(+2.02%) |
Aug 30, 2005 | 9.615 | 9.646 | 9.496 | 9.615 | 412,864 | -0.04(-0.37%) |
Aug 29, 2005 | 9.458 | 9.650 | 9.393 | 9.650 | 424,838 | +0.19(+2.01%) |
Aug 26, 2005 | 9.537 | 9.537 | 9.416 | 9.460 | 365,926 | -0.08(-0.79%) |
Aug 25, 2005 | 9.531 | 9.554 | 9.483 | 9.535 | 263,428 | +0.00(+0.04%) |
Aug 24, 2005 | 9.579 | 9.658 | 9.510 | 9.531 | 309,888 | -0.04(-0.44%) |
Aug 23, 2005 | 9.573 | 9.600 | 9.460 | 9.573 | 275,402 | -0.00(-0.02%) |
Aug 22, 2005 | 9.452 | 9.577 | 9.422 | 9.575 | 343,894 | +0.12(+1.30%) |
Aug 19, 2005 | 9.414 | 9.452 | 9.314 | 9.452 | 284,982 | +0.04(+0.40%) |
Aug 18, 2005 | 9.358 | 9.450 | 9.276 | 9.414 | 370,716 | +0.05(+0.49%) |
Aug 17, 2005 | 9.437 | 9.510 | 9.366 | 9.368 | 420,528 | -0.09(-0.95%) |
Aug 16, 2005 | 9.734 | 9.752 | 9.456 | 9.458 | 474,650 | -0.30(-3.04%) |
Aug 15, 2005 | 9.604 | 9.779 | 9.579 | 9.754 | 450,702 | +0.15(+1.57%) |
Aug 12, 2005 | 9.637 | 9.669 | 9.579 | 9.604 | 372,153 | -0.05(-0.52%) |
Aug 11, 2005 | 9.573 | 9.700 | 9.554 | 9.654 | 547,453 | +0.08(+0.85%) |
Aug 10, 2005 | 9.552 | 9.608 | 9.483 | 9.573 | 843,451 | +0.04(+0.44%) |
Aug 09, 2005 | 9.393 | 9.550 | 9.393 | 9.531 | 614,028 | +0.15(+1.58%) |
Aug 08, 2005 | 9.500 | 9.567 | 9.368 | 9.383 | 546,495 | -0.10(-1.10%) |
Aug 05, 2005 | 9.644 | 9.644 | 9.351 | 9.487 | 564,695 | -0.15(-1.60%) |
Aug 04, 2005 | 9.813 | 9.823 | 9.640 | 9.642 | 352,994 | -0.19(-1.95%) |
Aug 03, 2005 | 9.886 | 9.926 | 9.830 | 9.834 | 373,111 | -0.05(-0.53%) |
Aug 02, 2005 | 9.704 | 9.889 | 9.696 | 9.886 | 678,209 | +0.20(+2.05%) |
Aug 01, 2005 | 9.867 | 9.896 | 9.686 | 9.688 | 432,981 | -0.18(-1.82%) |
Jul 29, 2005 | 9.838 | 9.894 | 9.709 | 9.867 | 704,552 | +0.02(+0.21%) |
Jul 28, 2005 | 9.865 | 9.878 | 9.723 | 9.846 | 907,153 | -0.08(-0.80%) |
Jul 27, 2005 | 9.938 | 9.951 | 9.844 | 9.926 | 575,232 | -0.01(-0.13%) |
Jul 26, 2005 | 9.972 | 10.02 | 9.928 | 9.938 | 342,457 | -0.03(-0.27%) |
Jul 25, 2005 | 9.995 | 10.02 | 9.917 | 9.965 | 306,056 | -0.03(-0.29%) |
Jul 22, 2005 | 9.955 | 10.02 | 9.915 | 9.995 | 591,517 | +0.06(+0.57%) |
Jul 21, 2005 | 10.02 | 10.02 | 9.857 | 9.938 | 619,297 | -0.08(-0.79%) |
Jul 20, 2005 | 9.990 | 10.05 | 9.972 | 10.02 | 325,214 | +0.01(+0.10%) |
Jul 19, 2005 | 9.930 | 10.08 | 9.930 | 10.01 | 261,034 | +0.06(+0.57%) |
Jul 18, 2005 | 10.02 | 10.04 | 9.928 | 9.951 | 160,452 | -0.09(-0.85%) |
Jul 15, 2005 | 10.04 | 10.09 | 9.976 | 10.04 | 209,785 | -0.00(-0.04%) |
Jul 14, 2005 | 10.22 | 10.24 | 10.01 | 10.04 | 320,904 | -0.14(-1.33%) |
Jul 13, 2005 | 10.21 | 10.26 | 10.16 | 10.18 | 312,761 | -0.02(-0.20%) |
Jul 12, 2005 | 10.22 | 10.26 | 10.19 | 10.20 | 411,906 | -0.03(-0.33%) |
Jul 11, 2005 | 10.25 | 10.30 | 10.18 | 10.23 | 512,967 | +0.00(+0.00%) |
Jul 08, 2005 | 10.13 | 10.24 | 10.08 | 10.23 | 369,279 | +0.11(+1.14%) |
Jul 07, 2005 | 10.01 | 10.13 | 9.963 | 10.12 | 412,385 | +0.07(+0.73%) |
Jul 06, 2005 | 10.17 | 10.22 | 10.04 | 10.04 | 445,434 | -0.13(-1.23%) |
Jul 05, 2005 | 10.09 | 10.23 | 10.09 | 10.17 | 437,770 | +0.08(+0.79%) |
Jul 01, 2005 | 10.09 | 10.14 | 10.05 | 10.09 | 1,001,508 | +0.01(+0.14%) |
Jun 30, 2005 | 10.01 | 10.11 | 9.992 | 10.07 | 498,599 | +0.09(+0.86%) |
Jun 29, 2005 | 10.03 | 10.06 | 9.949 | 9.988 | 422,444 | -0.04(-0.38%) |
Jun 28, 2005 | 9.823 | 10.04 | 9.823 | 10.03 | 653,782 | +0.23(+2.39%) |
Jun 27, 2005 | 9.796 | 9.802 | 9.683 | 9.792 | 409,512 | -0.02(-0.21%) |
Jun 24, 2005 | 9.709 | 9.813 | 9.604 | 9.813 | 751,011 | +0.09(+0.95%) |
Jun 23, 2005 | 9.777 | 9.823 | 9.679 | 9.721 | 286,898 | -0.06(-0.58%) |
Jun 22, 2005 | 9.729 | 9.786 | 9.719 | 9.777 | 259,118 | +0.08(+0.77%) |
Jun 21, 2005 | 9.802 | 9.809 | 9.700 | 9.702 | 169,073 | -0.09(-0.90%) |
Jun 20, 2005 | 9.809 | 9.825 | 9.744 | 9.790 | 314,677 | -0.02(-0.19%) |
Jun 17, 2005 | 9.759 | 9.836 | 9.704 | 9.809 | 1,307,565 | +0.10(+1.05%) |
Jun 16, 2005 | 9.688 | 9.709 | 9.625 | 9.706 | 422,923 | +0.03(+0.26%) |
Jun 15, 2005 | 9.709 | 9.709 | 9.562 | 9.681 | 352,036 | -0.03(-0.28%) |
Jun 14, 2005 | 9.669 | 9.738 | 9.656 | 9.709 | 346,768 | +0.04(+0.41%) |
Jun 13, 2005 | 9.546 | 9.671 | 9.433 | 9.669 | 294,082 | +0.08(+0.81%) |
Jun 10, 2005 | 9.650 | 9.683 | 9.564 | 9.592 | 217,448 | -0.06(-0.61%) |
Jun 09, 2005 | 9.521 | 9.652 | 9.439 | 9.650 | 314,677 | +0.15(+1.58%) |
Jun 08, 2005 | 9.521 | 9.587 | 9.479 | 9.500 | 260,555 | -0.01(-0.11%) |
Jun 07, 2005 | 9.587 | 9.719 | 9.510 | 9.510 | 388,437 | -0.07(-0.70%) |
Jun 06, 2005 | 9.487 | 9.583 | 9.475 | 9.577 | 340,062 | +0.06(+0.66%) |
Jun 03, 2005 | 9.610 | 9.675 | 9.460 | 9.514 | 240,917 | -0.08(-0.85%) |
Jun 02, 2005 | 9.579 | 9.631 | 9.521 | 9.596 | 383,169 | +0.02(+0.17%) |