Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.052 | 9.173 | 8.992 | 9.004 | 1,679,734 | -0.04(-0.47%) |
Aug 30, 2005 | 9.095 | 9.125 | 9.016 | 9.046 | 823,545 | -0.05(-0.53%) |
Aug 29, 2005 | 8.974 | 9.095 | 8.920 | 9.095 | 262,805 | +0.09(+1.01%) |
Aug 26, 2005 | 9.131 | 9.131 | 8.992 | 9.004 | 386,917 | -0.11(-1.26%) |
Aug 25, 2005 | 9.040 | 9.233 | 9.022 | 9.119 | 126,100 | +0.10(+1.07%) |
Aug 24, 2005 | 8.932 | 9.113 | 8.932 | 9.022 | 250,874 | +0.09(+1.01%) |
Aug 23, 2005 | 8.932 | 8.998 | 8.847 | 8.932 | 321,961 | +0.00(+0.00%) |
Aug 22, 2005 | 8.998 | 9.016 | 8.877 | 8.932 | 221,213 | -0.06(-0.67%) |
Aug 19, 2005 | 9.070 | 9.082 | 8.877 | 8.992 | 173,491 | -0.08(-0.87%) |
Aug 18, 2005 | 8.992 | 9.113 | 8.956 | 9.070 | 186,747 | +0.08(+0.87%) |
Aug 17, 2005 | 9.191 | 9.191 | 8.775 | 8.992 | 258,994 | -0.23(-2.49%) |
Aug 16, 2005 | 9.040 | 9.282 | 9.004 | 9.221 | 1,871,453 | +0.18(+2.00%) |
Aug 15, 2005 | 8.962 | 9.040 | 8.811 | 9.040 | 180,948 | +0.11(+1.22%) |
Aug 12, 2005 | 9.203 | 9.270 | 8.901 | 8.932 | 204,146 | -0.27(-2.95%) |
Aug 11, 2005 | 9.396 | 9.396 | 9.058 | 9.203 | 164,874 | -0.10(-1.04%) |
Aug 10, 2005 | 8.932 | 9.324 | 8.932 | 9.300 | 169,348 | +0.43(+4.83%) |
Aug 09, 2005 | 8.932 | 8.962 | 8.763 | 8.871 | 100,581 | -0.05(-0.54%) |
Aug 08, 2005 | 9.064 | 9.113 | 8.781 | 8.920 | 273,741 | -0.12(-1.34%) |
Aug 05, 2005 | 9.487 | 9.487 | 8.859 | 9.040 | 238,944 | -0.44(-4.65%) |
Aug 04, 2005 | 9.746 | 9.789 | 9.445 | 9.481 | 98,427 | -0.29(-2.96%) |
Aug 03, 2005 | 9.770 | 9.777 | 9.686 | 9.770 | 83,514 | -0.01(-0.06%) |
Aug 02, 2005 | 9.777 | 9.777 | 9.656 | 9.777 | 318,316 | +0.00(+0.00%) |
Aug 01, 2005 | 9.764 | 9.897 | 9.662 | 9.777 | 289,649 | +0.04(+0.37%) |
Jul 29, 2005 | 9.813 | 9.867 | 9.614 | 9.740 | 113,838 | -0.06(-0.62%) |
Jul 28, 2005 | 9.764 | 9.837 | 9.632 | 9.801 | 406,967 | +0.05(+0.56%) |
Jul 27, 2005 | 9.764 | 9.801 | 9.620 | 9.746 | 324,778 | +0.00(+0.00%) |
Jul 26, 2005 | 9.656 | 9.752 | 9.535 | 9.746 | 452,535 | +0.11(+1.19%) |
Jul 25, 2005 | 9.722 | 9.746 | 9.535 | 9.632 | 229,002 | -0.08(-0.87%) |
Jul 22, 2005 | 9.680 | 9.770 | 9.626 | 9.716 | 95,610 | +0.05(+0.50%) |
Jul 21, 2005 | 9.988 | 10.02 | 9.656 | 9.668 | 97,433 | -0.33(-3.26%) |
Jul 20, 2005 | 9.668 | 10.08 | 9.656 | 9.994 | 102,073 | +0.28(+2.86%) |
Jul 19, 2005 | 9.571 | 9.752 | 9.535 | 9.716 | 63,132 | +0.18(+1.90%) |
Jul 18, 2005 | 9.487 | 9.577 | 9.185 | 9.535 | 87,988 | +0.05(+0.57%) |
Jul 15, 2005 | 9.445 | 9.565 | 9.251 | 9.481 | 146,978 | +0.03(+0.32%) |
Jul 14, 2005 | 9.686 | 9.770 | 9.417 | 9.451 | 178,793 | -0.18(-1.88%) |
Jul 13, 2005 | 9.656 | 9.668 | 9.414 | 9.632 | 253,029 | +0.03(+0.31%) |
Jul 12, 2005 | 9.505 | 9.686 | 9.481 | 9.601 | 98,924 | +0.05(+0.51%) |
Jul 11, 2005 | 9.113 | 9.807 | 9.113 | 9.553 | 270,262 | +0.44(+4.83%) |
Jul 08, 2005 | 8.992 | 9.233 | 8.980 | 9.113 | 93,953 | +0.15(+1.68%) |
Jul 07, 2005 | 8.751 | 9.052 | 8.751 | 8.962 | 178,793 | +0.18(+2.06%) |
Jul 06, 2005 | 8.992 | 9.245 | 8.745 | 8.781 | 431,160 | -0.21(-2.35%) |
Jul 05, 2005 | 8.751 | 9.113 | 8.751 | 8.992 | 144,493 | +0.20(+2.26%) |
Jul 01, 2005 | 8.690 | 8.799 | 8.642 | 8.793 | 43,414 | +0.14(+1.67%) |
Jun 30, 2005 | 8.883 | 8.901 | 8.594 | 8.648 | 379,294 | -0.18(-2.05%) |
Jun 29, 2005 | 8.865 | 8.901 | 8.751 | 8.829 | 84,674 | -0.03(-0.34%) |
Jun 28, 2005 | 8.805 | 8.871 | 8.805 | 8.859 | 111,849 | +0.11(+1.31%) |
Jun 27, 2005 | 8.509 | 8.883 | 8.509 | 8.745 | 143,664 | +0.02(+0.21%) |
Jun 24, 2005 | 8.479 | 8.769 | 8.425 | 8.726 | 1,268,624 | +0.25(+2.92%) |
Jun 23, 2005 | 8.588 | 8.751 | 8.449 | 8.479 | 168,851 | -0.11(-1.26%) |
Jun 22, 2005 | 8.588 | 8.630 | 8.503 | 8.588 | 80,034 | +0.05(+0.64%) |
Jun 21, 2005 | 8.328 | 8.624 | 8.328 | 8.533 | 533,233 | +0.21(+2.46%) |
Jun 20, 2005 | 8.521 | 8.618 | 8.310 | 8.328 | 358,416 | -0.18(-2.13%) |
Jun 17, 2005 | 8.527 | 8.624 | 8.509 | 8.509 | 349,302 | -0.02(-0.21%) |
Jun 16, 2005 | 8.600 | 8.600 | 8.479 | 8.527 | 212,265 | -0.07(-0.84%) |
Jun 15, 2005 | 8.660 | 8.690 | 8.521 | 8.600 | 268,439 | -0.10(-1.11%) |
Jun 14, 2005 | 8.642 | 8.714 | 8.479 | 8.696 | 115,163 | +0.02(+0.28%) |
Jun 13, 2005 | 8.449 | 8.678 | 8.449 | 8.672 | 151,949 | +0.07(+0.77%) |
Jun 10, 2005 | 8.642 | 8.714 | 8.539 | 8.606 | 126,597 | +0.01(+0.14%) |
Jun 09, 2005 | 8.720 | 8.720 | 8.461 | 8.594 | 84,508 | -0.10(-1.11%) |
Jun 08, 2005 | 8.732 | 8.751 | 8.630 | 8.690 | 51,699 | -0.03(-0.35%) |
Jun 07, 2005 | 8.678 | 8.757 | 8.672 | 8.720 | 518,485 | +0.05(+0.56%) |
Jun 06, 2005 | 8.539 | 8.720 | 8.461 | 8.672 | 374,820 | +0.13(+1.55%) |
Jun 03, 2005 | 8.557 | 8.570 | 8.425 | 8.539 | 173,491 | +0.04(+0.50%) |
Jun 02, 2005 | 8.503 | 8.570 | 8.207 | 8.497 | 163,217 | -0.01(-0.07%) |