Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.620 | 9.678 | 9.538 | 9.607 | 12,823,736 | +0.01(+0.09%) |
Aug 30, 2005 | 9.612 | 9.726 | 9.571 | 9.599 | 14,247,676 | -0.13(-1.33%) |
Aug 29, 2005 | 9.690 | 9.777 | 9.587 | 9.728 | 11,824,771 | +0.04(+0.39%) |
Aug 26, 2005 | 9.784 | 9.800 | 9.673 | 9.690 | 13,154,885 | -0.12(-1.18%) |
Aug 25, 2005 | 9.770 | 9.825 | 9.706 | 9.806 | 6,948,605 | +0.06(+0.59%) |
Aug 24, 2005 | 9.522 | 9.855 | 9.522 | 9.748 | 16,195,934 | +0.23(+2.37%) |
Aug 23, 2005 | 9.697 | 9.728 | 9.517 | 9.522 | 10,191,103 | -0.15(-1.51%) |
Aug 22, 2005 | 9.577 | 9.688 | 9.577 | 9.668 | 10,616,078 | +0.09(+0.95%) |
Aug 19, 2005 | 9.451 | 9.588 | 9.443 | 9.577 | 11,093,484 | +0.19(+2.01%) |
Aug 18, 2005 | 9.429 | 9.433 | 9.325 | 9.388 | 19,311,492 | -0.06(-0.63%) |
Aug 17, 2005 | 9.594 | 9.599 | 9.407 | 9.448 | 16,963,096 | -0.20(-2.07%) |
Aug 16, 2005 | 9.770 | 9.803 | 9.607 | 9.648 | 9,721,976 | -0.16(-1.63%) |
Aug 15, 2005 | 9.752 | 9.831 | 9.733 | 9.807 | 9,537,085 | -0.01(-0.13%) |
Aug 12, 2005 | 9.741 | 9.848 | 9.697 | 9.820 | 12,407,041 | +0.01(+0.13%) |
Aug 11, 2005 | 9.749 | 9.815 | 9.732 | 9.807 | 10,409,110 | +0.03(+0.33%) |
Aug 10, 2005 | 9.719 | 9.841 | 9.697 | 9.775 | 10,403,590 | +0.02(+0.25%) |
Aug 09, 2005 | 9.728 | 9.790 | 9.648 | 9.751 | 10,911,352 | +0.02(+0.25%) |
Aug 08, 2005 | 9.617 | 9.784 | 9.609 | 9.726 | 12,989,310 | +0.14(+1.48%) |
Aug 05, 2005 | 9.545 | 9.638 | 9.542 | 9.584 | 10,765,095 | -0.09(-0.90%) |
Aug 04, 2005 | 9.664 | 9.700 | 9.587 | 9.671 | 12,451,194 | +0.02(+0.24%) |
Aug 03, 2005 | 9.617 | 9.709 | 9.609 | 9.648 | 14,399,452 | -0.06(-0.63%) |
Aug 02, 2005 | 9.848 | 9.896 | 9.696 | 9.709 | 27,951,716 | +0.03(+0.34%) |
Aug 01, 2005 | 9.630 | 9.699 | 9.628 | 9.675 | 7,726,804 | +0.04(+0.45%) |
Jul 29, 2005 | 9.712 | 9.793 | 9.597 | 9.632 | 9,644,708 | -0.05(-0.52%) |
Jul 28, 2005 | 9.430 | 9.732 | 9.406 | 9.683 | 16,347,711 | +0.23(+2.42%) |
Jul 27, 2005 | 9.371 | 9.543 | 9.355 | 9.454 | 15,340,467 | +0.09(+0.94%) |
Jul 26, 2005 | 9.241 | 9.375 | 9.219 | 9.365 | 15,398,418 | +0.04(+0.48%) |
Jul 25, 2005 | 9.241 | 9.364 | 9.226 | 9.320 | 17,606,076 | +0.08(+0.85%) |
Jul 22, 2005 | 9.328 | 9.372 | 9.242 | 9.242 | 11,976,547 | -0.04(-0.45%) |
Jul 21, 2005 | 9.400 | 9.552 | 9.271 | 9.284 | 24,491,212 | -0.09(-1.00%) |
Jul 20, 2005 | 8.756 | 9.387 | 8.756 | 9.378 | 39,914,464 | +0.65(+7.48%) |
Jul 19, 2005 | 8.755 | 8.762 | 8.694 | 8.726 | 14,360,818 | +0.02(+0.18%) |
Jul 18, 2005 | 8.678 | 8.774 | 8.646 | 8.710 | 11,372,201 | +0.05(+0.55%) |
Jul 15, 2005 | 8.680 | 8.684 | 8.610 | 8.662 | 16,082,792 | -0.02(-0.23%) |
Jul 14, 2005 | 8.620 | 8.761 | 8.604 | 8.682 | 21,792,348 | +0.17(+1.99%) |
Jul 13, 2005 | 8.532 | 8.594 | 8.474 | 8.513 | 13,775,789 | -0.01(-0.12%) |
Jul 12, 2005 | 8.591 | 8.594 | 8.497 | 8.523 | 10,549,848 | -0.04(-0.42%) |
Jul 11, 2005 | 8.530 | 8.613 | 8.513 | 8.559 | 13,508,110 | +0.05(+0.61%) |
Jul 08, 2005 | 8.416 | 8.540 | 8.346 | 8.507 | 17,454,300 | +0.14(+1.70%) |
Jul 07, 2005 | 8.282 | 8.414 | 8.264 | 8.365 | 19,656,438 | +0.03(+0.37%) |
Jul 06, 2005 | 8.293 | 8.364 | 8.271 | 8.335 | 14,874,099 | +0.09(+1.14%) |
Jul 05, 2005 | 8.255 | 8.265 | 8.204 | 8.240 | 30,407,736 | -0.21(-2.49%) |
Jul 01, 2005 | 8.393 | 8.472 | 8.330 | 8.451 | 13,792,346 | +0.09(+1.13%) |
Jun 30, 2005 | 8.540 | 8.611 | 8.356 | 8.356 | 13,386,689 | -0.18(-2.16%) |
Jun 29, 2005 | 8.509 | 8.597 | 8.406 | 8.540 | 13,099,693 | +0.03(+0.37%) |
Jun 28, 2005 | 8.384 | 8.603 | 8.384 | 8.509 | 20,354,610 | +0.13(+1.59%) |
Jun 27, 2005 | 8.384 | 8.422 | 8.320 | 8.375 | 10,668,509 | -0.03(-0.38%) |
Jun 24, 2005 | 8.480 | 8.530 | 8.397 | 8.407 | 9,733,014 | -0.08(-0.97%) |
Jun 23, 2005 | 8.545 | 8.546 | 8.435 | 8.490 | 9,465,336 | -0.09(-1.01%) |
Jun 22, 2005 | 8.510 | 8.623 | 8.494 | 8.577 | 6,184,203 | +0.08(+0.96%) |
Jun 21, 2005 | 8.580 | 8.584 | 8.481 | 8.496 | 7,632,979 | -0.09(-1.08%) |
Jun 20, 2005 | 8.629 | 8.675 | 8.588 | 8.588 | 8,430,496 | -0.06(-0.74%) |
Jun 17, 2005 | 8.696 | 8.730 | 8.623 | 8.652 | 10,008,972 | +0.01(+0.17%) |
Jun 16, 2005 | 8.440 | 8.672 | 8.440 | 8.638 | 10,144,191 | +0.23(+2.71%) |
Jun 15, 2005 | 8.490 | 8.501 | 8.322 | 8.410 | 16,557,438 | -0.01(-0.07%) |
Jun 14, 2005 | 8.540 | 8.574 | 8.414 | 8.416 | 15,265,958 | -0.12(-1.46%) |
Jun 13, 2005 | 8.435 | 8.580 | 8.407 | 8.540 | 10,864,439 | +0.04(+0.46%) |
Jun 10, 2005 | 8.530 | 8.545 | 8.469 | 8.501 | 6,600,899 | +0.03(+0.33%) |
Jun 09, 2005 | 8.596 | 8.596 | 8.378 | 8.474 | 25,644,712 | -0.18(-2.03%) |
Jun 08, 2005 | 8.775 | 8.783 | 8.613 | 8.649 | 10,157,988 | -0.10(-1.09%) |
Jun 07, 2005 | 8.846 | 8.856 | 8.723 | 8.745 | 9,926,184 | -0.05(-0.56%) |
Jun 06, 2005 | 8.777 | 8.819 | 8.722 | 8.794 | 9,647,467 | +0.02(+0.28%) |
Jun 03, 2005 | 8.864 | 8.880 | 8.738 | 8.769 | 14,399,452 | -0.07(-0.77%) |
Jun 02, 2005 | 8.780 | 8.897 | 8.738 | 8.838 | 9,338,395 | +0.05(+0.61%) |