Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.761 | 9.926 | 9.707 | 9.886 | 550,808 | +0.13(+1.37%) |
Aug 30, 2005 | 9.720 | 9.805 | 9.604 | 9.752 | 455,421 | +0.01(+0.09%) |
Aug 29, 2005 | 9.488 | 9.743 | 9.381 | 9.743 | 320,059 | +0.19(+2.01%) |
Aug 26, 2005 | 9.644 | 9.644 | 9.425 | 9.551 | 386,093 | -0.08(-0.88%) |
Aug 25, 2005 | 9.752 | 9.877 | 9.591 | 9.635 | 444,360 | -0.11(-1.10%) |
Aug 24, 2005 | 9.707 | 9.926 | 9.694 | 9.743 | 850,717 | +0.03(+0.28%) |
Aug 23, 2005 | 9.694 | 9.787 | 9.582 | 9.716 | 426,061 | +0.02(+0.18%) |
Aug 22, 2005 | 9.604 | 9.761 | 9.515 | 9.698 | 605,965 | +0.07(+0.70%) |
Aug 19, 2005 | 9.501 | 9.713 | 9.492 | 9.631 | 449,090 | +0.11(+1.13%) |
Aug 18, 2005 | 9.604 | 9.613 | 9.470 | 9.524 | 368,775 | -0.09(-0.93%) |
Aug 17, 2005 | 9.600 | 9.778 | 9.600 | 9.613 | 401,063 | +0.00(+0.05%) |
Aug 16, 2005 | 9.957 | 9.962 | 9.604 | 9.609 | 555,986 | -0.38(-3.84%) |
Aug 15, 2005 | 9.484 | 10.03 | 9.484 | 9.993 | 1,529,765 | +0.48(+5.07%) |
Aug 12, 2005 | 9.711 | 9.774 | 9.381 | 9.510 | 912,825 | -0.24(-2.47%) |
Aug 11, 2005 | 9.738 | 10.01 | 9.711 | 9.752 | 601,770 | -0.01(-0.09%) |
Aug 10, 2005 | 9.886 | 9.912 | 9.702 | 9.761 | 701,288 | -0.07(-0.73%) |
Aug 09, 2005 | 9.939 | 9.948 | 9.778 | 9.832 | 403,711 | -0.02(-0.18%) |
Aug 08, 2005 | 10.05 | 10.12 | 9.828 | 9.850 | 456,242 | -0.20(-2.00%) |
Aug 05, 2005 | 10.04 | 10.12 | 9.926 | 10.05 | 513,369 | -0.00(-0.04%) |
Aug 04, 2005 | 10.25 | 10.25 | 10.00 | 10.06 | 330,748 | -0.24(-2.34%) |
Aug 03, 2005 | 10.28 | 10.31 | 10.15 | 10.30 | 377,929 | -0.07(-0.65%) |
Aug 02, 2005 | 10.24 | 10.53 | 10.24 | 10.36 | 538,111 | +0.10(+1.00%) |
Aug 01, 2005 | 10.42 | 10.42 | 10.12 | 10.26 | 438,989 | -0.09(-0.91%) |
Jul 29, 2005 | 10.34 | 10.45 | 10.27 | 10.35 | 477,885 | -0.01(-0.09%) |
Jul 28, 2005 | 10.42 | 10.44 | 10.28 | 10.36 | 740,562 | +0.04(+0.39%) |
Jul 27, 2005 | 10.27 | 10.45 | 10.04 | 10.32 | 726,956 | +0.07(+0.70%) |
Jul 26, 2005 | 10.07 | 10.29 | 10.02 | 10.25 | 544,334 | +0.23(+2.27%) |
Jul 25, 2005 | 9.975 | 10.13 | 9.912 | 10.02 | 669,119 | +0.04(+0.45%) |
Jul 22, 2005 | 9.671 | 10.05 | 9.631 | 9.979 | 2,039,298 | -0.48(-4.61%) |
Jul 21, 2005 | 10.43 | 10.77 | 10.10 | 10.46 | 1,711,912 | +0.06(+0.56%) |
Jul 20, 2005 | 10.36 | 10.49 | 10.21 | 10.40 | 711,238 | -0.00(-0.04%) |
Jul 19, 2005 | 10.34 | 10.46 | 10.33 | 10.41 | 762,113 | +0.09(+0.91%) |
Jul 18, 2005 | 10.36 | 10.46 | 10.22 | 10.31 | 370,224 | -0.06(-0.56%) |
Jul 15, 2005 | 10.33 | 10.41 | 10.19 | 10.37 | 389,948 | -0.04(-0.34%) |
Jul 14, 2005 | 10.49 | 10.61 | 10.32 | 10.41 | 598,318 | +0.01(+0.13%) |
Jul 13, 2005 | 10.39 | 10.52 | 10.19 | 10.39 | 456,668 | +0.01(+0.09%) |
Jul 12, 2005 | 10.24 | 10.52 | 10.21 | 10.39 | 601,479 | +0.13(+1.22%) |
Jul 11, 2005 | 9.930 | 10.35 | 9.930 | 10.26 | 1,209,491 | +0.29(+2.91%) |
Jul 08, 2005 | 9.685 | 10.07 | 9.680 | 9.970 | 867,818 | +0.30(+3.09%) |
Jul 07, 2005 | 9.577 | 9.729 | 9.417 | 9.671 | 701,789 | -0.03(-0.32%) |
Jul 06, 2005 | 9.671 | 9.881 | 9.604 | 9.702 | 733,510 | +0.03(+0.32%) |
Jul 05, 2005 | 9.649 | 9.747 | 9.528 | 9.671 | 1,360,629 | +0.01(+0.14%) |
Jul 01, 2005 | 9.658 | 9.747 | 9.582 | 9.658 | 316,987 | +0.02(+0.23%) |
Jun 30, 2005 | 9.765 | 9.819 | 9.604 | 9.635 | 456,233 | -0.07(-0.69%) |
Jun 29, 2005 | 9.761 | 9.787 | 9.618 | 9.702 | 375,999 | -0.06(-0.59%) |
Jun 28, 2005 | 9.680 | 9.783 | 9.658 | 9.761 | 487,202 | +0.11(+1.16%) |
Jun 27, 2005 | 9.819 | 9.845 | 9.631 | 9.649 | 611,620 | -0.17(-1.77%) |
Jun 24, 2005 | 9.863 | 9.886 | 9.667 | 9.823 | 923,159 | -0.03(-0.27%) |
Jun 23, 2005 | 10.06 | 10.20 | 9.832 | 9.850 | 868,870 | -0.24(-2.35%) |
Jun 22, 2005 | 10.14 | 10.18 | 9.939 | 10.09 | 1,145,061 | +0.38(+3.96%) |
Jun 21, 2005 | 9.555 | 9.796 | 9.555 | 9.702 | 1,150,897 | +0.13(+1.31%) |
Jun 20, 2005 | 9.671 | 9.685 | 9.559 | 9.577 | 1,003,816 | -0.17(-1.70%) |
Jun 17, 2005 | 10.04 | 10.04 | 9.644 | 9.743 | 2,144,813 | -0.21(-2.11%) |
Jun 16, 2005 | 10.12 | 10.15 | 9.912 | 9.953 | 847,185 | -0.08(-0.76%) |
Jun 15, 2005 | 10.26 | 10.29 | 9.769 | 10.03 | 2,354,376 | -0.20(-1.96%) |
Jun 14, 2005 | 10.19 | 10.27 | 10.14 | 10.23 | 979,276 | +0.01(+0.09%) |
Jun 13, 2005 | 10.12 | 10.68 | 10.12 | 10.22 | 2,621,881 | -0.56(-5.18%) |
Jun 10, 2005 | 11.05 | 11.06 | 10.66 | 10.78 | 731,827 | -0.23(-2.07%) |
Jun 09, 2005 | 10.72 | 11.03 | 10.60 | 11.01 | 1,091,180 | +0.26(+2.41%) |
Jun 08, 2005 | 10.68 | 10.90 | 10.64 | 10.75 | 557,081 | +0.08(+0.71%) |
Jun 07, 2005 | 10.84 | 10.89 | 10.64 | 10.67 | 1,037,483 | -0.14(-1.26%) |
Jun 06, 2005 | 10.71 | 10.83 | 10.57 | 10.81 | 896,754 | +0.11(+1.07%) |
Jun 03, 2005 | 10.90 | 10.94 | 10.66 | 10.69 | 568,894 | -0.25(-2.29%) |
Jun 02, 2005 | 10.79 | 11.06 | 10.79 | 10.94 | 1,153,758 | +0.14(+1.32%) |