Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.275 | 9.366 | 9.025 | 9.316 | 168,880 | +0.04(+0.45%) |
Aug 30, 2005 | 9.475 | 9.475 | 9.158 | 9.275 | 69,224 | -0.20(-2.11%) |
Aug 29, 2005 | 9.092 | 9.483 | 9.083 | 9.475 | 77,454 | +0.31(+3.36%) |
Aug 26, 2005 | 9.120 | 9.566 | 9.083 | 9.167 | 115,376 | +0.00(+0.00%) |
Aug 25, 2005 | 8.725 | 9.291 | 8.725 | 9.167 | 220,520 | +0.42(+4.86%) |
Aug 24, 2005 | 8.384 | 8.775 | 8.351 | 8.742 | 155,909 | +0.32(+3.75%) |
Aug 23, 2005 | 8.434 | 8.492 | 8.284 | 8.426 | 147,658 | +0.05(+0.60%) |
Aug 22, 2005 | 8.459 | 8.526 | 8.284 | 8.376 | 89,236 | +0.00(+0.00%) |
Aug 19, 2005 | 8.276 | 8.459 | 8.242 | 8.376 | 81,543 | +0.06(+0.70%) |
Aug 18, 2005 | 8.234 | 8.442 | 8.217 | 8.317 | 57,620 | +0.00(+0.00%) |
Aug 17, 2005 | 8.259 | 8.401 | 8.201 | 8.317 | 50,643 | -0.01(-0.10%) |
Aug 16, 2005 | 8.609 | 8.609 | 8.259 | 8.326 | 155,269 | -0.30(-3.47%) |
Aug 15, 2005 | 8.384 | 8.625 | 8.292 | 8.625 | 102,790 | +0.27(+3.19%) |
Aug 12, 2005 | 8.292 | 8.434 | 8.168 | 8.359 | 81,446 | +0.03(+0.40%) |
Aug 11, 2005 | 8.551 | 8.600 | 8.217 | 8.326 | 155,119 | -0.23(-2.72%) |
Aug 10, 2005 | 9.067 | 9.158 | 8.342 | 8.559 | 201,732 | -0.47(-5.17%) |
Aug 09, 2005 | 8.551 | 9.225 | 8.384 | 9.025 | 201,771 | +0.52(+6.07%) |
Aug 08, 2005 | 8.351 | 8.617 | 8.351 | 8.509 | 179,086 | -0.29(-3.31%) |
Aug 05, 2005 | 8.825 | 8.875 | 8.784 | 8.800 | 93,570 | +0.01(+0.09%) |
Aug 04, 2005 | 9.000 | 9.000 | 8.792 | 8.792 | 77,912 | -0.23(-2.58%) |
Aug 03, 2005 | 8.884 | 9.175 | 8.767 | 9.025 | 117,533 | +0.07(+0.74%) |
Aug 02, 2005 | 8.933 | 8.958 | 8.825 | 8.958 | 146,234 | +0.00(+0.00%) |
Aug 01, 2005 | 9.142 | 9.167 | 8.950 | 8.958 | 153,518 | -0.16(-1.74%) |
Jul 29, 2005 | 8.983 | 9.158 | 8.983 | 9.117 | 73,322 | +0.07(+0.83%) |
Jul 28, 2005 | 9.108 | 9.308 | 8.933 | 9.042 | 96,325 | -0.11(-1.18%) |
Jul 27, 2005 | 9.117 | 9.307 | 8.792 | 9.150 | 121,211 | +0.06(+0.64%) |
Jul 26, 2005 | 9.175 | 9.267 | 8.958 | 9.092 | 139,973 | -0.08(-0.91%) |
Jul 25, 2005 | 9.400 | 9.400 | 9.117 | 9.175 | 67,301 | -0.31(-3.25%) |
Jul 22, 2005 | 9.208 | 9.508 | 9.175 | 9.483 | 92,271 | +0.27(+2.98%) |
Jul 21, 2005 | 9.516 | 9.550 | 9.108 | 9.208 | 112,427 | -0.31(-3.24%) |
Jul 20, 2005 | 9.083 | 9.558 | 9.058 | 9.516 | 171,996 | +0.38(+4.19%) |
Jul 19, 2005 | 9.233 | 9.233 | 8.942 | 9.133 | 151,726 | +0.02(+0.18%) |
Jul 18, 2005 | 9.042 | 9.225 | 8.917 | 9.117 | 148,240 | +0.07(+0.74%) |
Jul 15, 2005 | 8.950 | 9.158 | 8.825 | 9.050 | 214,591 | -0.02(-0.18%) |
Jul 14, 2005 | 9.150 | 9.366 | 9.067 | 9.067 | 217,479 | +0.02(+0.28%) |
Jul 13, 2005 | 9.242 | 9.242 | 9.008 | 9.042 | 77,227 | -0.16(-1.72%) |
Jul 12, 2005 | 9.433 | 9.483 | 9.133 | 9.200 | 148,765 | -0.21(-2.21%) |
Jul 11, 2005 | 8.825 | 9.958 | 8.750 | 9.408 | 593,636 | +0.63(+7.21%) |
Jul 08, 2005 | 8.667 | 8.809 | 8.642 | 8.775 | 552,684 | +0.02(+0.19%) |
Jul 07, 2005 | 8.967 | 9.067 | 8.492 | 8.759 | 414,621 | -0.31(-3.40%) |
Jul 06, 2005 | 8.950 | 9.191 | 8.940 | 9.067 | 285,855 | +0.03(+0.37%) |
Jul 05, 2005 | 9.092 | 9.291 | 8.958 | 9.033 | 142,089 | -0.14(-1.50%) |
Jul 01, 2005 | 9.433 | 9.433 | 9.075 | 9.171 | 196,619 | -0.24(-2.52%) |
Jun 30, 2005 | 9.366 | 9.525 | 9.183 | 9.408 | 327,991 | -0.06(-0.62%) |
Jun 29, 2005 | 9.575 | 9.758 | 8.983 | 9.466 | 595,736 | -0.11(-1.13%) |
Jun 28, 2005 | 9.600 | 9.658 | 9.250 | 9.575 | 295,077 | -0.01(-0.09%) |
Jun 27, 2005 | 9.691 | 9.691 | 9.491 | 9.583 | 346,395 | -0.06(-0.60%) |
Jun 24, 2005 | 9.575 | 9.716 | 8.750 | 9.641 | 2,160,109 | +0.07(+0.70%) |
Jun 23, 2005 | 9.799 | 9.799 | 9.508 | 9.575 | 1,481,063 | -0.12(-1.29%) |
Jun 22, 2005 | 9.566 | 9.766 | 9.508 | 9.699 | 462,911 | +0.17(+1.75%) |
Jun 21, 2005 | 9.441 | 9.591 | 9.408 | 9.533 | 217,807 | +0.10(+1.06%) |
Jun 20, 2005 | 9.691 | 9.691 | 9.374 | 9.433 | 62,495 | -0.02(-0.26%) |
Jun 17, 2005 | 9.558 | 9.658 | 9.450 | 9.458 | 237,953 | -0.16(-1.65%) |
Jun 16, 2005 | 9.192 | 9.641 | 9.083 | 9.616 | 171,289 | +0.32(+3.40%) |
Jun 15, 2005 | 9.708 | 9.741 | 9.042 | 9.300 | 129,727 | -0.22(-2.27%) |
Jun 14, 2005 | 8.884 | 9.575 | 8.800 | 9.516 | 496,609 | +0.69(+7.83%) |
Jun 13, 2005 | 8.509 | 8.917 | 8.509 | 8.825 | 293,231 | +0.33(+3.92%) |
Jun 10, 2005 | 8.359 | 8.684 | 8.351 | 8.492 | 227,261 | +0.09(+1.09%) |
Jun 09, 2005 | 8.359 | 8.401 | 8.193 | 8.401 | 138,922 | +0.13(+1.61%) |
Jun 08, 2005 | 8.476 | 8.476 | 8.209 | 8.267 | 54,800 | -0.26(-3.03%) |
Jun 07, 2005 | 8.600 | 8.625 | 8.484 | 8.526 | 154,952 | -0.05(-0.58%) |
Jun 06, 2005 | 8.476 | 8.587 | 8.217 | 8.575 | 155,848 | +0.02(+0.19%) |
Jun 03, 2005 | 8.367 | 8.684 | 8.326 | 8.559 | 168,324 | +0.18(+2.19%) |
Jun 02, 2005 | 8.184 | 8.376 | 8.085 | 8.376 | 162,987 | +0.19(+2.34%) |