Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.193 | 9.423 | 9.193 | 9.341 | 338,871 | +0.09(+0.99%) |
Aug 30, 2005 | 9.279 | 9.288 | 9.213 | 9.249 | 374,799 | +0.05(+0.50%) |
Aug 29, 2005 | 9.049 | 9.311 | 8.999 | 9.203 | 386,064 | +0.22(+2.41%) |
Aug 26, 2005 | 9.229 | 9.229 | 8.927 | 8.986 | 467,661 | -0.22(-2.43%) |
Aug 25, 2005 | 8.996 | 9.295 | 8.996 | 9.210 | 971,250 | +0.14(+1.56%) |
Aug 24, 2005 | 8.953 | 9.141 | 8.924 | 9.068 | 1,054,978 | +0.10(+1.06%) |
Aug 23, 2005 | 8.957 | 9.042 | 8.934 | 8.973 | 323,952 | +0.01(+0.07%) |
Aug 22, 2005 | 8.911 | 8.966 | 8.884 | 8.966 | 256,665 | +0.07(+0.74%) |
Aug 19, 2005 | 8.924 | 8.930 | 8.842 | 8.901 | 140,054 | -0.03(-0.29%) |
Aug 18, 2005 | 8.901 | 9.049 | 8.852 | 8.927 | 577,269 | -0.01(-0.15%) |
Aug 17, 2005 | 8.943 | 9.016 | 8.868 | 8.940 | 361,706 | +0.03(+0.33%) |
Aug 16, 2005 | 8.924 | 8.943 | 8.865 | 8.911 | 243,878 | -0.02(-0.26%) |
Aug 15, 2005 | 8.966 | 9.032 | 8.789 | 8.934 | 414,988 | +0.00(+0.00%) |
Aug 12, 2005 | 9.065 | 9.098 | 8.911 | 8.934 | 168,370 | -0.13(-1.45%) |
Aug 11, 2005 | 8.943 | 9.141 | 8.861 | 9.065 | 363,229 | +0.02(+0.18%) |
Aug 10, 2005 | 8.950 | 9.180 | 8.950 | 9.049 | 826,019 | +0.21(+2.42%) |
Aug 09, 2005 | 9.114 | 9.114 | 8.763 | 8.835 | 740,159 | -0.13(-1.47%) |
Aug 08, 2005 | 9.298 | 9.298 | 8.875 | 8.966 | 590,361 | -0.33(-3.53%) |
Aug 05, 2005 | 10.05 | 10.10 | 8.976 | 9.295 | 1,253,186 | -0.75(-7.49%) |
Aug 04, 2005 | 10.21 | 10.23 | 10.05 | 10.05 | 288,330 | -0.20(-1.95%) |
Aug 03, 2005 | 10.20 | 10.25 | 10.13 | 10.25 | 348,919 | +0.05(+0.51%) |
Aug 02, 2005 | 10.13 | 10.21 | 10.13 | 10.19 | 262,450 | +0.11(+1.04%) |
Aug 01, 2005 | 10.13 | 10.19 | 10.05 | 10.09 | 179,940 | -0.03(-0.26%) |
Jul 29, 2005 | 10.10 | 10.20 | 10.08 | 10.12 | 206,428 | +0.05(+0.49%) |
Jul 28, 2005 | 10.05 | 10.14 | 10.00 | 10.07 | 489,887 | +0.07(+0.66%) |
Jul 27, 2005 | 9.870 | 10.00 | 9.788 | 10.00 | 460,658 | +0.10(+1.00%) |
Jul 26, 2005 | 9.824 | 9.903 | 9.755 | 9.903 | 197,599 | +0.09(+0.94%) |
Jul 25, 2005 | 9.837 | 9.906 | 9.732 | 9.811 | 282,241 | -0.01(-0.10%) |
Jul 22, 2005 | 9.880 | 9.880 | 9.797 | 9.820 | 425,949 | -0.03(-0.33%) |
Jul 21, 2005 | 9.886 | 9.916 | 9.788 | 9.853 | 245,400 | +0.00(+0.00%) |
Jul 20, 2005 | 9.847 | 9.889 | 9.817 | 9.853 | 530,686 | +0.02(+0.23%) |
Jul 19, 2005 | 9.778 | 9.853 | 9.745 | 9.830 | 274,629 | +0.07(+0.67%) |
Jul 18, 2005 | 9.673 | 9.771 | 9.604 | 9.765 | 283,154 | +0.09(+0.95%) |
Jul 15, 2005 | 9.643 | 9.682 | 9.581 | 9.673 | 425,036 | +0.03(+0.31%) |
Jul 14, 2005 | 9.781 | 9.781 | 9.640 | 9.643 | 499,630 | -0.14(-1.41%) |
Jul 13, 2005 | 9.827 | 9.840 | 9.745 | 9.781 | 477,708 | -0.05(-0.47%) |
Jul 12, 2005 | 9.755 | 9.866 | 9.640 | 9.827 | 469,792 | +0.10(+0.98%) |
Jul 11, 2005 | 9.981 | 9.985 | 9.725 | 9.732 | 386,368 | -0.29(-2.85%) |
Jul 08, 2005 | 9.689 | 10.18 | 9.666 | 10.02 | 398,851 | +0.34(+3.57%) |
Jul 07, 2005 | 9.663 | 9.709 | 9.564 | 9.673 | 209,777 | -0.01(-0.10%) |
Jul 06, 2005 | 9.669 | 9.722 | 9.630 | 9.682 | 365,360 | +0.01(+0.14%) |
Jul 05, 2005 | 9.508 | 9.689 | 9.508 | 9.669 | 198,512 | +0.16(+1.69%) |
Jul 01, 2005 | 9.443 | 9.508 | 9.390 | 9.508 | 114,784 | +0.08(+0.87%) |
Jun 30, 2005 | 9.443 | 9.462 | 9.384 | 9.426 | 207,951 | +0.00(+0.03%) |
Jun 29, 2005 | 9.361 | 9.439 | 9.351 | 9.423 | 266,104 | +0.08(+0.84%) |
Jun 28, 2005 | 9.328 | 9.426 | 9.279 | 9.344 | 287,416 | +0.07(+0.78%) |
Jun 27, 2005 | 9.338 | 9.426 | 9.246 | 9.272 | 178,113 | -0.04(-0.42%) |
Jun 24, 2005 | 9.426 | 9.476 | 9.210 | 9.311 | 1,342,090 | -0.11(-1.22%) |
Jun 23, 2005 | 9.446 | 9.541 | 9.387 | 9.426 | 276,151 | -0.04(-0.42%) |
Jun 22, 2005 | 9.476 | 9.512 | 9.341 | 9.466 | 346,179 | +0.07(+0.73%) |
Jun 21, 2005 | 9.508 | 9.518 | 9.393 | 9.397 | 498,108 | -0.05(-0.56%) |
Jun 20, 2005 | 9.410 | 9.591 | 9.351 | 9.449 | 669,827 | +0.12(+1.30%) |
Jun 17, 2005 | 9.229 | 9.341 | 9.203 | 9.328 | 442,999 | +0.12(+1.32%) |
Jun 16, 2005 | 9.279 | 9.279 | 9.180 | 9.206 | 402,505 | +0.01(+0.11%) |
Jun 15, 2005 | 9.279 | 9.279 | 9.167 | 9.196 | 109,608 | +0.00(+0.00%) |
Jun 14, 2005 | 9.180 | 9.233 | 9.173 | 9.196 | 296,246 | +0.03(+0.36%) |
Jun 13, 2005 | 9.164 | 9.252 | 9.131 | 9.164 | 349,528 | +0.07(+0.72%) |
Jun 10, 2005 | 9.177 | 9.226 | 9.085 | 9.098 | 133,661 | -0.08(-0.86%) |
Jun 09, 2005 | 9.167 | 9.210 | 9.049 | 9.177 | 139,141 | +0.04(+0.47%) |
Jun 08, 2005 | 9.180 | 9.210 | 9.131 | 9.134 | 136,705 | -0.05(-0.50%) |
Jun 07, 2005 | 9.098 | 9.213 | 9.078 | 9.180 | 201,557 | +0.11(+1.27%) |
Jun 06, 2005 | 9.032 | 9.114 | 8.996 | 9.065 | 232,003 | +0.09(+0.95%) |
Jun 03, 2005 | 8.950 | 9.114 | 8.950 | 8.980 | 76,725 | -0.02(-0.22%) |
Jun 02, 2005 | 9.006 | 9.256 | 8.983 | 8.999 | 193,641 | +0.06(+0.66%) |