Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.667 | 9.822 | 9.654 | 9.822 | 1,035,453 | +0.13(+1.36%) |
Aug 30, 2005 | 9.737 | 9.781 | 9.580 | 9.690 | 1,022,277 | +0.05(+0.52%) |
Aug 29, 2005 | 9.685 | 9.656 | 9.553 | 9.640 | 1,204,411 | -0.04(-0.44%) |
Aug 26, 2005 | 9.735 | 9.754 | 9.634 | 9.683 | 589,288 | -0.08(-0.81%) |
Aug 25, 2005 | 9.710 | 9.768 | 9.665 | 9.762 | 832,651 | +0.06(+0.64%) |
Aug 24, 2005 | 9.776 | 9.789 | 9.683 | 9.700 | 663,950 | -0.08(-0.77%) |
Aug 23, 2005 | 9.880 | 9.884 | 9.725 | 9.776 | 1,260,731 | -0.09(-0.92%) |
Aug 22, 2005 | 9.867 | 9.915 | 9.801 | 9.867 | 1,077,046 | +0.00(+0.02%) |
Aug 19, 2005 | 9.899 | 9.942 | 9.849 | 9.865 | 1,209,578 | -0.02(-0.16%) |
Aug 18, 2005 | 10.03 | 10.03 | 9.832 | 9.880 | 2,650,119 | -0.24(-2.39%) |
Aug 17, 2005 | 10.09 | 10.20 | 10.09 | 10.12 | 1,353,994 | -0.07(-0.65%) |
Aug 16, 2005 | 10.32 | 10.32 | 10.16 | 10.19 | 1,177,802 | -0.13(-1.24%) |
Aug 15, 2005 | 10.32 | 10.34 | 10.22 | 10.32 | 1,717,746 | -0.00(-0.02%) |
Aug 12, 2005 | 10.42 | 10.44 | 10.26 | 10.32 | 1,811,526 | -0.10(-0.95%) |
Aug 11, 2005 | 10.40 | 10.45 | 10.39 | 10.42 | 1,354,252 | +0.04(+0.41%) |
Aug 10, 2005 | 10.37 | 10.49 | 10.35 | 10.37 | 1,016,852 | +0.04(+0.39%) |
Aug 09, 2005 | 10.36 | 10.38 | 10.26 | 10.33 | 1,573,072 | -0.02(-0.21%) |
Aug 08, 2005 | 10.37 | 10.42 | 10.32 | 10.35 | 646,899 | -0.00(-0.02%) |
Aug 05, 2005 | 10.35 | 10.38 | 10.33 | 10.36 | 928,756 | -0.04(-0.39%) |
Aug 04, 2005 | 10.44 | 10.45 | 10.37 | 10.40 | 669,117 | -0.05(-0.44%) |
Aug 03, 2005 | 10.44 | 10.47 | 10.37 | 10.44 | 658,783 | +0.00(+0.04%) |
Aug 02, 2005 | 10.33 | 10.45 | 10.33 | 10.44 | 1,073,430 | +0.10(+0.97%) |
Aug 01, 2005 | 10.27 | 10.36 | 10.23 | 10.34 | 786,407 | +0.07(+0.68%) |
Jul 29, 2005 | 10.25 | 10.37 | 10.21 | 10.27 | 821,542 | +0.00(+0.02%) |
Jul 28, 2005 | 10.12 | 10.27 | 10.12 | 10.27 | 991,017 | +0.14(+1.41%) |
Jul 27, 2005 | 10.04 | 10.15 | 10.01 | 10.12 | 1,898,847 | +0.08(+0.79%) |
Jul 26, 2005 | 10.02 | 10.09 | 9.936 | 10.04 | 960,532 | +0.03(+0.29%) |
Jul 25, 2005 | 9.944 | 10.08 | 9.944 | 10.02 | 1,200,795 | +0.07(+0.68%) |
Jul 22, 2005 | 9.851 | 9.961 | 9.851 | 9.948 | 455,465 | +0.06(+0.59%) |
Jul 21, 2005 | 9.919 | 9.963 | 9.818 | 9.890 | 985,333 | -0.03(-0.33%) |
Jul 20, 2005 | 9.783 | 9.967 | 9.783 | 9.923 | 750,755 | +0.14(+1.38%) |
Jul 19, 2005 | 9.725 | 9.863 | 9.725 | 9.787 | 880,445 | +0.11(+1.14%) |
Jul 18, 2005 | 9.712 | 9.718 | 9.648 | 9.677 | 650,775 | -0.03(-0.36%) |
Jul 15, 2005 | 9.725 | 9.739 | 9.654 | 9.712 | 1,046,303 | +0.02(+0.20%) |
Jul 14, 2005 | 9.696 | 9.822 | 9.687 | 9.692 | 609,181 | +0.04(+0.44%) |
Jul 13, 2005 | 9.750 | 9.803 | 9.640 | 9.650 | 1,675,636 | -0.09(-0.93%) |
Jul 12, 2005 | 9.807 | 9.832 | 9.692 | 9.741 | 1,217,070 | -0.06(-0.65%) |
Jul 11, 2005 | 9.754 | 9.841 | 9.741 | 9.805 | 602,980 | +0.09(+0.92%) |
Jul 08, 2005 | 9.416 | 9.737 | 9.416 | 9.716 | 975,000 | +0.21(+2.22%) |
Jul 07, 2005 | 9.454 | 9.514 | 9.381 | 9.505 | 864,169 | -0.03(-0.28%) |
Jul 06, 2005 | 9.596 | 9.613 | 9.520 | 9.532 | 590,580 | -0.08(-0.87%) |
Jul 05, 2005 | 9.675 | 9.781 | 9.586 | 9.615 | 862,360 | -0.07(-0.72%) |
Jul 01, 2005 | 9.675 | 9.714 | 9.570 | 9.685 | 684,618 | +0.05(+0.50%) |
Jun 30, 2005 | 9.706 | 9.776 | 9.625 | 9.636 | 678,934 | -0.02(-0.22%) |
Jun 29, 2005 | 9.652 | 9.704 | 9.621 | 9.658 | 663,175 | +0.05(+0.54%) |
Jun 28, 2005 | 9.522 | 9.636 | 9.522 | 9.605 | 1,044,495 | +0.10(+1.08%) |
Jun 27, 2005 | 9.600 | 9.600 | 9.456 | 9.503 | 818,700 | -0.11(-1.15%) |
Jun 24, 2005 | 9.780 | 9.780 | 9.561 | 9.613 | 1,211,645 | -0.19(-1.90%) |
Jun 23, 2005 | 9.969 | 9.971 | 9.750 | 9.799 | 1,525,278 | -0.17(-1.69%) |
Jun 22, 2005 | 9.958 | 10.03 | 9.948 | 9.967 | 710,453 | +0.04(+0.45%) |
Jun 21, 2005 | 10.03 | 10.03 | 9.909 | 9.923 | 718,978 | -0.13(-1.25%) |
Jun 20, 2005 | 10.06 | 10.08 | 9.963 | 10.05 | 468,382 | -0.05(-0.50%) |
Jun 17, 2005 | 10.16 | 10.18 | 10.04 | 10.10 | 1,005,484 | +0.01(+0.06%) |
Jun 16, 2005 | 10.00 | 10.15 | 10.00 | 10.09 | 666,017 | +0.11(+1.10%) |
Jun 15, 2005 | 10.12 | 10.14 | 9.942 | 9.983 | 488,275 | -0.09(-0.92%) |
Jun 14, 2005 | 10.07 | 10.15 | 10.03 | 10.08 | 652,325 | +0.00(+0.04%) |
Jun 13, 2005 | 9.929 | 10.12 | 9.851 | 10.07 | 1,390,938 | +0.12(+1.21%) |
Jun 10, 2005 | 10.01 | 10.07 | 9.853 | 9.952 | 611,764 | +0.01(+0.06%) |
Jun 09, 2005 | 10.04 | 10.04 | 9.841 | 9.946 | 513,334 | +0.02(+0.16%) |
Jun 08, 2005 | 9.994 | 10.02 | 9.909 | 9.930 | 370,469 | -0.03(-0.25%) |
Jun 07, 2005 | 10.08 | 10.16 | 9.940 | 9.956 | 831,617 | -0.12(-1.15%) |
Jun 06, 2005 | 10.05 | 10.12 | 10.05 | 10.07 | 687,976 | +0.01(+0.10%) |
Jun 03, 2005 | 10.04 | 10.08 | 9.919 | 10.06 | 928,756 | +0.02(+0.17%) |
Jun 02, 2005 | 10.12 | 10.12 | 10.02 | 10.04 | 887,678 | -0.09(-0.88%) |