Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.597 | 8.821 | 8.561 | 8.821 | 196,015 | +0.18(+2.07%) |
Aug 30, 2005 | 8.588 | 8.803 | 8.588 | 8.642 | 139,665 | +0.02(+0.21%) |
Aug 29, 2005 | 8.678 | 8.705 | 8.525 | 8.624 | 213,953 | -0.03(-0.31%) |
Aug 26, 2005 | 8.687 | 8.696 | 8.481 | 8.651 | 214,246 | -0.06(-0.72%) |
Aug 25, 2005 | 8.678 | 8.740 | 8.606 | 8.713 | 169,595 | +0.03(+0.31%) |
Aug 24, 2005 | 8.758 | 8.848 | 8.552 | 8.687 | 278,943 | -0.12(-1.32%) |
Aug 23, 2005 | 8.893 | 9.107 | 8.687 | 8.803 | 443,616 | -0.13(-1.50%) |
Aug 22, 2005 | 8.866 | 9.018 | 8.839 | 8.937 | 540,889 | +0.09(+1.01%) |
Aug 19, 2005 | 9.054 | 9.143 | 8.803 | 8.848 | 474,721 | -0.23(-2.56%) |
Aug 18, 2005 | 9.107 | 9.197 | 8.955 | 9.081 | 737,627 | +0.09(+1.00%) |
Aug 17, 2005 | 8.642 | 9.107 | 8.606 | 8.991 | 677,813 | +0.47(+5.46%) |
Aug 16, 2005 | 8.364 | 8.633 | 8.355 | 8.525 | 341,866 | +0.11(+1.28%) |
Aug 15, 2005 | 8.516 | 8.588 | 8.400 | 8.418 | 255,011 | -0.04(-0.53%) |
Aug 12, 2005 | 8.597 | 8.687 | 8.355 | 8.463 | 253,317 | -0.12(-1.36%) |
Aug 11, 2005 | 8.552 | 8.633 | 8.328 | 8.579 | 341,487 | +0.09(+1.05%) |
Aug 10, 2005 | 8.454 | 8.606 | 8.400 | 8.490 | 583,188 | +0.13(+1.50%) |
Aug 09, 2005 | 8.310 | 8.552 | 8.284 | 8.364 | 367,623 | +0.14(+1.74%) |
Aug 08, 2005 | 8.373 | 8.436 | 8.158 | 8.221 | 520,350 | -0.21(-2.44%) |
Aug 05, 2005 | 8.427 | 8.481 | 8.328 | 8.427 | 206,272 | +0.01(+0.11%) |
Aug 04, 2005 | 8.481 | 8.588 | 8.328 | 8.418 | 310,833 | -0.04(-0.42%) |
Aug 03, 2005 | 8.678 | 8.678 | 8.418 | 8.454 | 444,935 | -0.25(-2.88%) |
Aug 02, 2005 | 8.651 | 8.731 | 8.552 | 8.705 | 700,876 | +0.26(+3.08%) |
Aug 01, 2005 | 8.346 | 8.472 | 8.221 | 8.445 | 982,565 | +0.30(+3.74%) |
Jul 29, 2005 | 8.149 | 8.328 | 8.015 | 8.140 | 1,393,703 | +0.02(+0.22%) |
Jul 28, 2005 | 8.275 | 8.284 | 8.060 | 8.122 | 1,591,174 | -0.13(-1.63%) |
Jul 27, 2005 | 8.454 | 8.507 | 8.148 | 8.257 | 1,821,159 | +0.04(+0.55%) |
Jul 26, 2005 | 8.776 | 8.910 | 8.113 | 8.212 | 4,054,768 | -0.64(-7.19%) |
Jul 25, 2005 | 8.928 | 8.946 | 8.597 | 8.848 | 980,726 | -0.11(-1.20%) |
Jul 22, 2005 | 9.215 | 9.242 | 8.875 | 8.955 | 448,649 | -0.23(-2.53%) |
Jul 21, 2005 | 9.287 | 9.349 | 9.072 | 9.188 | 599,329 | -0.11(-1.16%) |
Jul 20, 2005 | 9.457 | 9.457 | 9.296 | 9.296 | 262,793 | -0.11(-1.14%) |
Jul 19, 2005 | 9.331 | 9.475 | 9.322 | 9.403 | 302,835 | +0.09(+0.96%) |
Jul 18, 2005 | 9.224 | 9.394 | 9.224 | 9.313 | 618,853 | +0.04(+0.48%) |
Jul 15, 2005 | 9.296 | 9.412 | 9.224 | 9.269 | 190,159 | -0.15(-1.62%) |
Jul 14, 2005 | 9.305 | 9.466 | 9.242 | 9.421 | 543,778 | +0.22(+2.43%) |
Jul 13, 2005 | 8.946 | 9.376 | 8.946 | 9.197 | 1,293,329 | +0.29(+3.22%) |
Jul 12, 2005 | 9.707 | 9.721 | 8.830 | 8.910 | 1,162,657 | -0.76(-7.87%) |
Jul 11, 2005 | 9.743 | 9.761 | 9.591 | 9.672 | 350,376 | -0.02(-0.18%) |
Jul 08, 2005 | 9.564 | 9.734 | 9.546 | 9.690 | 400,665 | +0.10(+1.07%) |
Jul 07, 2005 | 9.537 | 9.672 | 9.430 | 9.587 | 532,585 | -0.14(-1.43%) |
Jul 06, 2005 | 9.555 | 9.824 | 9.493 | 9.725 | 782,044 | +0.24(+2.55%) |
Jul 05, 2005 | 8.866 | 9.609 | 8.821 | 9.484 | 1,035,816 | +0.53(+5.90%) |
Jul 01, 2005 | 8.955 | 9.090 | 8.794 | 8.955 | 569,386 | +0.04(+0.50%) |
Jun 30, 2005 | 9.045 | 9.134 | 8.902 | 8.910 | 332,301 | -0.15(-1.68%) |
Jun 29, 2005 | 9.134 | 9.134 | 9.000 | 9.063 | 422,936 | -0.05(-0.59%) |
Jun 28, 2005 | 9.134 | 9.197 | 9.036 | 9.116 | 504,900 | +0.05(+0.59%) |
Jun 27, 2005 | 9.081 | 9.179 | 8.991 | 9.063 | 622,878 | +0.06(+0.70%) |
Jun 24, 2005 | 9.493 | 9.493 | 8.955 | 9.000 | 647,626 | -0.52(-5.46%) |
Jun 23, 2005 | 9.824 | 9.824 | 9.269 | 9.519 | 768,786 | -0.21(-2.12%) |
Jun 22, 2005 | 9.851 | 9.994 | 9.672 | 9.725 | 600,647 | -0.13(-1.27%) |
Jun 21, 2005 | 9.940 | 9.940 | 9.779 | 9.851 | 601,849 | +0.21(+2.14%) |
Jun 20, 2005 | 9.439 | 9.844 | 9.403 | 9.645 | 899,772 | +0.18(+1.89%) |
Jun 17, 2005 | 9.510 | 9.672 | 9.394 | 9.466 | 243,054 | +0.04(+0.48%) |
Jun 16, 2005 | 9.466 | 9.582 | 9.394 | 9.421 | 382,072 | -0.10(-1.03%) |
Jun 15, 2005 | 9.761 | 9.761 | 9.466 | 9.519 | 397,175 | -0.32(-3.28%) |
Jun 14, 2005 | 9.860 | 10.06 | 9.770 | 9.842 | 296,431 | -0.06(-0.63%) |
Jun 13, 2005 | 9.860 | 9.922 | 9.716 | 9.905 | 417,620 | -0.04(-0.36%) |
Jun 10, 2005 | 10.14 | 10.28 | 9.896 | 9.940 | 482,335 | -0.31(-3.06%) |
Jun 09, 2005 | 10.45 | 10.45 | 10.21 | 10.25 | 369,998 | -0.22(-2.14%) |
Jun 08, 2005 | 10.74 | 10.78 | 10.33 | 10.48 | 395,609 | -0.14(-1.35%) |
Jun 07, 2005 | 10.84 | 10.85 | 10.54 | 10.62 | 403,616 | +0.09(+0.88%) |
Jun 06, 2005 | 10.50 | 10.59 | 10.50 | 10.53 | 526,891 | -0.07(-0.62%) |
Jun 03, 2005 | 10.72 | 10.72 | 10.57 | 10.59 | 377,550 | -0.15(-1.42%) |
Jun 02, 2005 | 10.54 | 10.81 | 10.34 | 10.75 | 323,686 | -0.02(-0.17%) |