Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.261 | 9.341 | 9.072 | 9.072 | 251,749 | -0.19(-2.03%) |
Aug 30, 2005 | 9.319 | 9.328 | 9.176 | 9.261 | 109,262 | -0.07(-0.77%) |
Aug 29, 2005 | 9.126 | 9.368 | 9.023 | 9.332 | 173,259 | +0.21(+2.26%) |
Aug 26, 2005 | 9.256 | 9.256 | 9.041 | 9.126 | 140,257 | -0.11(-1.17%) |
Aug 25, 2005 | 9.238 | 9.261 | 9.176 | 9.234 | 83,619 | +0.02(+0.24%) |
Aug 24, 2005 | 9.193 | 9.306 | 9.126 | 9.211 | 202,247 | +0.02(+0.20%) |
Aug 23, 2005 | 9.270 | 9.346 | 9.108 | 9.193 | 149,176 | -0.03(-0.34%) |
Aug 22, 2005 | 9.176 | 9.301 | 9.099 | 9.225 | 198,902 | +0.04(+0.44%) |
Aug 19, 2005 | 9.149 | 9.274 | 9.149 | 9.184 | 229,897 | +0.01(+0.15%) |
Aug 18, 2005 | 9.131 | 9.229 | 9.126 | 9.171 | 218,525 | +0.01(+0.10%) |
Aug 17, 2005 | 9.036 | 9.256 | 9.032 | 9.162 | 212,504 | +0.08(+0.89%) |
Aug 16, 2005 | 8.889 | 9.171 | 8.889 | 9.081 | 408,508 | +0.25(+2.79%) |
Aug 15, 2005 | 8.835 | 8.947 | 8.637 | 8.835 | 409,845 | -0.02(-0.20%) |
Aug 12, 2005 | 9.131 | 9.162 | 8.646 | 8.853 | 509,520 | -0.19(-2.08%) |
Aug 11, 2005 | 9.023 | 9.104 | 8.969 | 9.041 | 185,300 | -0.03(-0.30%) |
Aug 10, 2005 | 9.225 | 9.386 | 9.041 | 9.068 | 355,437 | -0.09(-0.98%) |
Aug 09, 2005 | 9.548 | 9.673 | 9.032 | 9.158 | 207,821 | -0.41(-4.31%) |
Aug 08, 2005 | 9.848 | 9.889 | 9.512 | 9.570 | 229,674 | -0.35(-3.48%) |
Aug 05, 2005 | 10.40 | 10.40 | 9.866 | 9.915 | 232,796 | -0.48(-4.66%) |
Aug 04, 2005 | 10.42 | 10.46 | 10.31 | 10.40 | 75,368 | -0.08(-0.73%) |
Aug 03, 2005 | 10.56 | 10.65 | 10.45 | 10.48 | 78,490 | -0.08(-0.76%) |
Aug 02, 2005 | 10.40 | 10.58 | 10.37 | 10.56 | 105,248 | +0.16(+1.51%) |
Aug 01, 2005 | 10.45 | 10.55 | 10.37 | 10.40 | 116,175 | -0.09(-0.90%) |
Jul 29, 2005 | 10.43 | 10.58 | 10.43 | 10.49 | 152,521 | +0.07(+0.65%) |
Jul 28, 2005 | 10.40 | 10.53 | 10.29 | 10.43 | 179,502 | +0.07(+0.69%) |
Jul 27, 2005 | 10.31 | 10.36 | 10.20 | 10.36 | 148,730 | +0.06(+0.57%) |
Jul 26, 2005 | 10.25 | 10.31 | 10.19 | 10.30 | 122,864 | +0.00(+0.00%) |
Jul 25, 2005 | 10.34 | 10.34 | 10.27 | 10.30 | 104,133 | -0.02(-0.17%) |
Jul 22, 2005 | 10.26 | 10.33 | 10.20 | 10.31 | 217,187 | +0.10(+1.01%) |
Jul 21, 2005 | 10.29 | 10.31 | 10.14 | 10.21 | 119,073 | -0.10(-1.00%) |
Jul 20, 2005 | 9.978 | 10.31 | 9.902 | 10.31 | 131,783 | +0.27(+2.72%) |
Jul 19, 2005 | 9.978 | 10.06 | 9.924 | 10.04 | 107,255 | +0.13(+1.31%) |
Jul 18, 2005 | 9.862 | 9.983 | 9.844 | 9.911 | 209,382 | -0.02(-0.18%) |
Jul 15, 2005 | 9.898 | 10.04 | 9.898 | 9.929 | 234,356 | -0.08(-0.76%) |
Jul 14, 2005 | 10.31 | 10.31 | 9.987 | 10.01 | 102,572 | -0.30(-2.87%) |
Jul 13, 2005 | 10.30 | 10.31 | 10.22 | 10.30 | 197,118 | +0.00(+0.04%) |
Jul 12, 2005 | 10.54 | 10.54 | 10.22 | 10.30 | 246,621 | -0.24(-2.26%) |
Jul 11, 2005 | 10.38 | 10.73 | 10.38 | 10.53 | 218,970 | +0.26(+2.53%) |
Jul 08, 2005 | 10.01 | 10.41 | 10.01 | 10.27 | 107,032 | +0.26(+2.55%) |
Jul 07, 2005 | 9.866 | 10.05 | 9.866 | 10.02 | 135,797 | +0.13(+1.36%) |
Jul 06, 2005 | 9.732 | 9.987 | 9.718 | 9.884 | 154,974 | +0.07(+0.69%) |
Jul 05, 2005 | 9.570 | 9.821 | 9.552 | 9.817 | 172,813 | +0.32(+3.40%) |
Jul 01, 2005 | 9.328 | 9.494 | 9.310 | 9.494 | 100,566 | +0.21(+2.27%) |
Jun 30, 2005 | 9.373 | 9.454 | 9.243 | 9.283 | 158,988 | -0.04(-0.43%) |
Jun 29, 2005 | 9.395 | 9.413 | 9.283 | 9.324 | 136,243 | -0.03(-0.29%) |
Jun 28, 2005 | 9.395 | 9.418 | 9.350 | 9.350 | 276,947 | -0.06(-0.67%) |
Jun 27, 2005 | 9.373 | 9.418 | 9.261 | 9.413 | 332,916 | +0.09(+0.91%) |
Jun 24, 2005 | 9.283 | 9.382 | 9.220 | 9.328 | 420,326 | +0.03(+0.29%) |
Jun 23, 2005 | 9.350 | 9.350 | 9.261 | 9.301 | 195,334 | -0.03(-0.29%) |
Jun 22, 2005 | 9.220 | 9.418 | 9.198 | 9.328 | 371,046 | +0.01(+0.14%) |
Jun 21, 2005 | 9.588 | 9.611 | 9.279 | 9.315 | 127,324 | -0.25(-2.63%) |
Jun 20, 2005 | 9.799 | 9.799 | 9.566 | 9.566 | 99,228 | -0.19(-1.93%) |
Jun 17, 2005 | 9.844 | 9.862 | 9.732 | 9.754 | 183,962 | +0.02(+0.23%) |
Jun 16, 2005 | 9.503 | 9.732 | 9.476 | 9.732 | 128,662 | +0.22(+2.36%) |
Jun 15, 2005 | 9.319 | 9.512 | 9.283 | 9.507 | 148,730 | +0.23(+2.51%) |
Jun 14, 2005 | 9.238 | 9.274 | 9.126 | 9.274 | 157,204 | +0.03(+0.34%) |
Jun 13, 2005 | 9.041 | 9.243 | 9.041 | 9.243 | 162,555 | +0.20(+2.23%) |
Jun 10, 2005 | 9.184 | 9.184 | 9.032 | 9.041 | 49,056 | -0.13(-1.47%) |
Jun 09, 2005 | 9.045 | 9.176 | 8.992 | 9.176 | 91,423 | +0.11(+1.19%) |
Jun 08, 2005 | 9.041 | 9.099 | 9.001 | 9.068 | 146,723 | +0.02(+0.25%) |
Jun 07, 2005 | 8.933 | 9.095 | 8.933 | 9.045 | 306,603 | +0.12(+1.31%) |
Jun 06, 2005 | 8.924 | 8.956 | 8.844 | 8.929 | 216,964 | +0.03(+0.35%) |
Jun 03, 2005 | 8.920 | 8.969 | 8.857 | 8.897 | 101,012 | -0.00(-0.05%) |
Jun 02, 2005 | 8.947 | 8.965 | 8.880 | 8.902 | 114,837 | -0.16(-1.73%) |