Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.950 | 9.155 | 8.857 | 9.093 | 371,810 | +0.14(+1.52%) |
Aug 30, 2005 | 8.851 | 9.031 | 8.808 | 8.957 | 210,687 | +0.09(+1.05%) |
Aug 29, 2005 | 8.579 | 8.870 | 8.579 | 8.864 | 201,000 | +0.09(+0.99%) |
Aug 26, 2005 | 8.932 | 8.932 | 8.684 | 8.777 | 108,491 | -0.14(-1.53%) |
Aug 25, 2005 | 9.000 | 9.043 | 8.882 | 8.913 | 113,335 | -0.08(-0.90%) |
Aug 24, 2005 | 8.963 | 9.037 | 8.913 | 8.994 | 350,660 | +0.01(+0.14%) |
Aug 23, 2005 | 9.111 | 9.111 | 8.919 | 8.981 | 247,335 | -0.08(-0.89%) |
Aug 22, 2005 | 8.988 | 9.118 | 8.919 | 9.062 | 215,207 | +0.11(+1.18%) |
Aug 19, 2005 | 8.857 | 9.012 | 8.820 | 8.957 | 401,516 | +0.09(+1.05%) |
Aug 18, 2005 | 8.826 | 8.876 | 8.715 | 8.864 | 114,626 | +0.04(+0.42%) |
Aug 17, 2005 | 8.820 | 8.919 | 8.752 | 8.826 | 164,190 | -0.04(-0.42%) |
Aug 16, 2005 | 8.876 | 8.907 | 8.758 | 8.864 | 244,752 | -0.05(-0.56%) |
Aug 15, 2005 | 9.012 | 9.025 | 8.857 | 8.913 | 192,282 | -0.12(-1.37%) |
Aug 12, 2005 | 9.105 | 9.186 | 8.857 | 9.037 | 173,554 | -0.11(-1.22%) |
Aug 11, 2005 | 9.180 | 9.192 | 9.068 | 9.149 | 258,797 | -0.03(-0.34%) |
Aug 10, 2005 | 9.118 | 9.198 | 9.074 | 9.180 | 223,602 | +0.09(+1.02%) |
Aug 09, 2005 | 9.068 | 9.118 | 9.012 | 9.087 | 204,229 | +0.01(+0.14%) |
Aug 08, 2005 | 9.074 | 9.155 | 8.975 | 9.074 | 311,913 | -0.03(-0.34%) |
Aug 05, 2005 | 9.025 | 9.149 | 8.981 | 9.105 | 454,147 | +0.06(+0.68%) |
Aug 04, 2005 | 8.988 | 9.056 | 8.944 | 9.043 | 165,805 | +0.01(+0.07%) |
Aug 03, 2005 | 9.068 | 9.068 | 8.950 | 9.037 | 329,349 | -0.05(-0.55%) |
Aug 02, 2005 | 9.198 | 9.198 | 9.018 | 9.087 | 461,251 | -0.08(-0.88%) |
Aug 01, 2005 | 9.087 | 9.285 | 9.087 | 9.167 | 324,829 | +0.10(+1.09%) |
Jul 29, 2005 | 9.087 | 9.136 | 8.994 | 9.068 | 309,169 | -0.04(-0.48%) |
Jul 28, 2005 | 9.043 | 9.111 | 8.994 | 9.111 | 167,903 | +0.06(+0.62%) |
Jul 27, 2005 | 9.093 | 9.093 | 8.969 | 9.056 | 236,841 | -0.02(-0.27%) |
Jul 26, 2005 | 9.000 | 9.080 | 8.919 | 9.080 | 215,530 | +0.08(+0.89%) |
Jul 25, 2005 | 9.037 | 9.037 | 8.957 | 9.000 | 294,961 | -0.06(-0.62%) |
Jul 22, 2005 | 9.087 | 9.130 | 8.888 | 9.056 | 481,109 | -0.04(-0.41%) |
Jul 21, 2005 | 9.093 | 9.099 | 8.895 | 9.093 | 231,674 | +0.02(+0.20%) |
Jul 20, 2005 | 8.808 | 9.099 | 8.808 | 9.074 | 434,935 | +0.22(+2.52%) |
Jul 19, 2005 | 8.876 | 8.913 | 8.826 | 8.851 | 176,783 | -0.01(-0.07%) |
Jul 18, 2005 | 8.895 | 8.975 | 8.765 | 8.857 | 155,149 | -0.06(-0.63%) |
Jul 15, 2005 | 8.938 | 9.000 | 8.882 | 8.913 | 134,645 | -0.04(-0.42%) |
Jul 14, 2005 | 8.975 | 9.012 | 8.932 | 8.950 | 317,725 | +0.03(+0.35%) |
Jul 13, 2005 | 8.907 | 8.981 | 8.888 | 8.919 | 231,029 | +0.01(+0.14%) |
Jul 12, 2005 | 8.826 | 8.944 | 8.758 | 8.907 | 528,897 | +0.07(+0.77%) |
Jul 11, 2005 | 8.919 | 8.919 | 8.796 | 8.839 | 245,882 | -0.08(-0.90%) |
Jul 08, 2005 | 8.758 | 8.932 | 8.758 | 8.919 | 341,458 | +0.19(+2.13%) |
Jul 07, 2005 | 8.610 | 8.771 | 8.492 | 8.734 | 206,327 | +0.11(+1.22%) |
Jul 06, 2005 | 8.758 | 8.826 | 8.579 | 8.628 | 448,335 | -0.19(-2.11%) |
Jul 05, 2005 | 8.610 | 8.926 | 8.582 | 8.814 | 534,547 | +0.17(+2.01%) |
Jul 01, 2005 | 8.585 | 8.746 | 8.529 | 8.641 | 261,058 | +0.06(+0.72%) |
Jun 30, 2005 | 8.721 | 8.746 | 8.511 | 8.579 | 226,670 | -0.17(-1.98%) |
Jun 29, 2005 | 8.622 | 8.783 | 8.579 | 8.752 | 332,740 | +0.17(+1.95%) |
Jun 28, 2005 | 8.554 | 8.610 | 8.418 | 8.585 | 157,409 | +0.05(+0.58%) |
Jun 27, 2005 | 8.356 | 8.573 | 8.257 | 8.535 | 354,373 | +0.17(+2.07%) |
Jun 24, 2005 | 8.684 | 8.703 | 8.269 | 8.362 | 1,137,386 | -0.30(-3.50%) |
Jun 23, 2005 | 8.703 | 8.734 | 8.498 | 8.665 | 427,347 | -0.04(-0.43%) |
Jun 22, 2005 | 8.597 | 8.721 | 8.597 | 8.703 | 973,680 | +0.12(+1.44%) |
Jun 21, 2005 | 8.269 | 8.622 | 8.269 | 8.579 | 669,193 | +0.31(+3.75%) |
Jun 20, 2005 | 8.535 | 8.535 | 8.238 | 8.269 | 578,622 | -0.29(-3.40%) |
Jun 17, 2005 | 8.492 | 8.653 | 8.442 | 8.560 | 438,164 | +0.09(+1.02%) |
Jun 16, 2005 | 8.312 | 8.585 | 8.250 | 8.473 | 521,147 | +0.20(+2.40%) |
Jun 15, 2005 | 8.145 | 8.325 | 8.089 | 8.275 | 391,022 | +0.11(+1.29%) |
Jun 14, 2005 | 8.021 | 8.226 | 8.021 | 8.170 | 539,068 | +0.13(+1.62%) |
Jun 13, 2005 | 8.009 | 8.114 | 8.003 | 8.040 | 328,542 | +0.03(+0.39%) |
Jun 10, 2005 | 7.978 | 8.034 | 7.885 | 8.009 | 518,887 | -0.01(-0.15%) |
Jun 09, 2005 | 8.065 | 8.096 | 7.904 | 8.021 | 343,718 | -0.06(-0.77%) |
Jun 08, 2005 | 8.114 | 8.120 | 8.040 | 8.083 | 513,398 | -0.01(-0.08%) |
Jun 07, 2005 | 8.114 | 8.151 | 8.058 | 8.089 | 346,785 | +0.02(+0.23%) |
Jun 06, 2005 | 8.052 | 8.300 | 8.040 | 8.071 | 785,757 | +0.02(+0.23%) |
Jun 03, 2005 | 8.046 | 8.108 | 8.034 | 8.052 | 492,733 | +0.01(+0.08%) |
Jun 02, 2005 | 8.046 | 8.164 | 8.021 | 8.046 | 303,518 | +0.01(+0.08%) |