Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.403 | 9.621 | 9.337 | 9.621 | 33,297 | +0.15(+1.60%) |
Aug 30, 2005 | 9.261 | 9.536 | 9.261 | 9.470 | 54,183 | +0.16(+1.73%) |
Aug 29, 2005 | 8.864 | 9.309 | 8.864 | 9.309 | 47,030 | +0.28(+3.15%) |
Aug 26, 2005 | 9.356 | 9.356 | 8.864 | 9.025 | 64,863 | -0.39(-4.12%) |
Aug 25, 2005 | 9.280 | 9.479 | 9.214 | 9.413 | 48,053 | +0.25(+2.69%) |
Aug 24, 2005 | 9.025 | 9.593 | 8.968 | 9.167 | 68,926 | +0.15(+1.68%) |
Aug 23, 2005 | 8.996 | 9.072 | 8.873 | 9.015 | 70,090 | +0.09(+0.95%) |
Aug 22, 2005 | 8.665 | 8.949 | 8.494 | 8.930 | 44,726 | +0.27(+3.06%) |
Aug 19, 2005 | 8.617 | 8.816 | 8.599 | 8.665 | 45,510 | +0.00(+0.00%) |
Aug 18, 2005 | 8.977 | 8.977 | 8.580 | 8.665 | 44,554 | -0.38(-4.19%) |
Aug 17, 2005 | 9.006 | 9.337 | 8.864 | 9.044 | 62,524 | -0.05(-0.52%) |
Aug 16, 2005 | 9.091 | 9.366 | 9.091 | 9.091 | 43,650 | -0.07(-0.72%) |
Aug 15, 2005 | 8.845 | 9.583 | 8.845 | 9.157 | 79,244 | +0.27(+2.98%) |
Aug 12, 2005 | 9.403 | 9.432 | 8.778 | 8.892 | 62,497 | -0.55(-5.82%) |
Aug 11, 2005 | 9.091 | 9.564 | 9.025 | 9.441 | 45,832 | +0.30(+3.32%) |
Aug 10, 2005 | 9.252 | 9.725 | 9.025 | 9.138 | 59,580 | +0.02(+0.21%) |
Aug 09, 2005 | 9.081 | 9.735 | 9.081 | 9.119 | 35,376 | +0.00(+0.00%) |
Aug 08, 2005 | 9.394 | 9.669 | 9.063 | 9.119 | 103,620 | -0.21(-2.23%) |
Aug 05, 2005 | 9.385 | 9.564 | 9.233 | 9.328 | 87,347 | -0.09(-0.96%) |
Aug 04, 2005 | 10.00 | 10.08 | 9.375 | 9.418 | 96,929 | -0.67(-6.62%) |
Aug 03, 2005 | 10.09 | 10.37 | 9.991 | 10.09 | 105,965 | -0.09(-0.93%) |
Aug 02, 2005 | 10.06 | 10.19 | 9.773 | 10.18 | 70,794 | +0.20(+1.99%) |
Aug 01, 2005 | 10.04 | 10.18 | 9.792 | 9.981 | 90,118 | -0.09(-0.94%) |
Jul 29, 2005 | 9.801 | 10.18 | 9.309 | 10.08 | 133,757 | +0.32(+3.30%) |
Jul 28, 2005 | 9.867 | 9.877 | 9.716 | 9.754 | 60,591 | -0.09(-0.87%) |
Jul 27, 2005 | 10.03 | 10.04 | 9.754 | 9.839 | 65,039 | -0.16(-1.61%) |
Jul 26, 2005 | 9.811 | 10.26 | 9.716 | 10.00 | 64,581 | +0.28(+2.92%) |
Jul 25, 2005 | 10.30 | 10.34 | 9.716 | 9.716 | 104,368 | -0.68(-6.56%) |
Jul 22, 2005 | 10.18 | 10.40 | 9.962 | 10.40 | 117,794 | +0.22(+2.14%) |
Jul 21, 2005 | 10.36 | 10.52 | 10.05 | 10.18 | 88,547 | -0.25(-2.36%) |
Jul 20, 2005 | 10.09 | 10.50 | 10.09 | 10.43 | 73,739 | +0.25(+2.42%) |
Jul 19, 2005 | 9.943 | 10.25 | 9.896 | 10.18 | 71,269 | +0.24(+2.38%) |
Jul 18, 2005 | 9.991 | 10.29 | 9.943 | 9.943 | 83,865 | -0.32(-3.14%) |
Jul 15, 2005 | 9.991 | 10.36 | 9.972 | 10.27 | 88,917 | +0.14(+1.40%) |
Jul 14, 2005 | 10.42 | 10.45 | 9.763 | 10.12 | 65,402 | -0.21(-2.02%) |
Jul 13, 2005 | 10.48 | 10.48 | 10.22 | 10.33 | 43,042 | -0.15(-1.45%) |
Jul 12, 2005 | 10.45 | 10.56 | 9.905 | 10.48 | 114,981 | -0.08(-0.72%) |
Jul 11, 2005 | 10.42 | 10.56 | 10.21 | 10.56 | 156,318 | +0.08(+0.72%) |
Jul 08, 2005 | 9.943 | 10.50 | 9.896 | 10.48 | 99,923 | +0.41(+4.04%) |
Jul 07, 2005 | 9.744 | 10.26 | 9.707 | 10.08 | 183,643 | +0.26(+2.60%) |
Jul 06, 2005 | 9.564 | 9.896 | 9.422 | 9.820 | 390,901 | +0.26(+2.67%) |
Jul 05, 2005 | 9.205 | 9.564 | 9.110 | 9.564 | 297,051 | +0.35(+3.80%) |
Jul 01, 2005 | 9.337 | 9.347 | 9.176 | 9.214 | 37,910 | -0.10(-1.12%) |
Jun 30, 2005 | 9.337 | 9.366 | 9.233 | 9.318 | 63,352 | +0.08(+0.82%) |
Jun 29, 2005 | 8.873 | 9.422 | 8.769 | 9.242 | 207,589 | +0.29(+3.28%) |
Jun 28, 2005 | 8.854 | 8.996 | 8.570 | 8.949 | 161,394 | +0.10(+1.18%) |
Jun 27, 2005 | 8.750 | 8.854 | 8.712 | 8.845 | 41,759 | +0.00(+0.00%) |
Jun 24, 2005 | 8.589 | 8.892 | 8.504 | 8.845 | 175,016 | +0.21(+2.41%) |
Jun 23, 2005 | 8.930 | 8.996 | 8.617 | 8.636 | 63,661 | -0.36(-4.00%) |
Jun 22, 2005 | 8.958 | 9.044 | 8.797 | 8.996 | 48,870 | +0.13(+1.50%) |
Jun 21, 2005 | 8.883 | 9.063 | 8.693 | 8.864 | 44,838 | -0.04(-0.43%) |
Jun 20, 2005 | 8.778 | 9.129 | 8.655 | 8.902 | 104,812 | +0.13(+1.51%) |
Jun 17, 2005 | 8.958 | 8.996 | 8.551 | 8.769 | 148,358 | -0.16(-1.80%) |
Jun 16, 2005 | 8.977 | 8.987 | 8.627 | 8.930 | 140,313 | +0.24(+2.72%) |
Jun 15, 2005 | 8.741 | 8.741 | 8.523 | 8.693 | 79,481 | -0.02(-0.22%) |
Jun 14, 2005 | 8.532 | 8.760 | 8.485 | 8.712 | 58,613 | +0.11(+1.32%) |
Jun 13, 2005 | 8.513 | 8.716 | 8.513 | 8.599 | 44,749 | +0.04(+0.44%) |
Jun 10, 2005 | 8.845 | 8.902 | 8.504 | 8.561 | 66,620 | -0.26(-2.90%) |
Jun 09, 2005 | 8.551 | 8.821 | 8.390 | 8.816 | 43,731 | +0.26(+2.99%) |
Jun 08, 2005 | 8.826 | 8.845 | 8.475 | 8.561 | 81,454 | -0.20(-2.27%) |
Jun 07, 2005 | 8.731 | 9.006 | 8.674 | 8.760 | 150,441 | +0.09(+0.98%) |
Jun 06, 2005 | 8.911 | 8.949 | 8.669 | 8.674 | 47,282 | -0.01(-0.11%) |
Jun 03, 2005 | 9.053 | 9.063 | 8.617 | 8.684 | 130,074 | -0.64(-6.90%) |
Jun 02, 2005 | 9.347 | 9.517 | 9.233 | 9.328 | 47,885 | -0.21(-2.18%) |