Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.005 | 8.220 | 7.995 | 8.170 | 96,304 | +0.17(+2.12%) |
Aug 30, 2005 | 8.045 | 8.120 | 7.970 | 8.000 | 80,664 | -0.10(-1.23%) |
Aug 29, 2005 | 7.960 | 8.145 | 7.940 | 8.100 | 118,316 | +0.13(+1.69%) |
Aug 26, 2005 | 7.955 | 8.035 | 7.935 | 7.965 | 188,996 | -0.03(-0.38%) |
Aug 25, 2005 | 7.990 | 8.040 | 7.960 | 7.995 | 308,208 | -0.03(-0.44%) |
Aug 24, 2005 | 8.080 | 8.080 | 7.950 | 8.030 | 532,804 | -0.01(-0.12%) |
Aug 23, 2005 | 8.260 | 8.260 | 8.025 | 8.040 | 302,896 | -0.22(-2.60%) |
Aug 22, 2005 | 8.345 | 8.380 | 8.200 | 8.255 | 121,054 | -0.08(-1.02%) |
Aug 19, 2005 | 8.500 | 8.550 | 8.255 | 8.340 | 229,512 | -0.16(-1.88%) |
Aug 18, 2005 | 8.415 | 8.550 | 8.400 | 8.500 | 527,580 | +0.08(+0.98%) |
Aug 17, 2005 | 8.125 | 8.500 | 8.125 | 8.418 | 1,290,834 | +0.29(+3.60%) |
Aug 16, 2005 | 7.915 | 8.145 | 7.790 | 8.125 | 503,088 | +0.25(+3.17%) |
Aug 15, 2005 | 7.915 | 7.995 | 7.850 | 7.875 | 250,570 | +0.00(+0.00%) |
Aug 12, 2005 | 8.020 | 8.020 | 7.815 | 7.875 | 185,750 | -0.22(-2.72%) |
Aug 11, 2005 | 7.870 | 8.125 | 7.825 | 8.095 | 289,208 | +0.27(+3.38%) |
Aug 10, 2005 | 7.925 | 8.010 | 7.740 | 7.830 | 277,146 | -0.13(-1.63%) |
Aug 09, 2005 | 8.115 | 8.115 | 7.800 | 7.960 | 628,036 | -0.13(-1.61%) |
Aug 08, 2005 | 8.150 | 8.175 | 8.020 | 8.090 | 249,062 | -0.06(-0.74%) |
Aug 05, 2005 | 8.195 | 8.420 | 8.105 | 8.150 | 427,792 | -0.12(-1.39%) |
Aug 04, 2005 | 8.160 | 8.360 | 8.025 | 8.265 | 414,302 | +0.13(+1.60%) |
Aug 03, 2005 | 8.395 | 8.435 | 8.010 | 8.135 | 958,818 | -0.31(-3.73%) |
Aug 02, 2005 | 8.590 | 8.610 | 8.315 | 8.450 | 596,950 | -0.07(-0.82%) |
Aug 01, 2005 | 8.560 | 8.660 | 8.460 | 8.520 | 303,402 | +0.00(+0.06%) |
Jul 29, 2005 | 8.505 | 8.690 | 8.355 | 8.515 | 339,854 | +0.02(+0.18%) |
Jul 28, 2005 | 8.690 | 8.745 | 8.490 | 8.500 | 391,904 | -0.12(-1.33%) |
Jul 27, 2005 | 8.850 | 8.910 | 8.555 | 8.615 | 545,846 | +0.02(+0.23%) |
Jul 26, 2005 | 8.515 | 8.850 | 8.460 | 8.595 | 701,352 | +0.09(+1.06%) |
Jul 25, 2005 | 8.375 | 8.550 | 8.375 | 8.505 | 240,996 | +0.14(+1.67%) |
Jul 22, 2005 | 8.260 | 8.425 | 8.250 | 8.365 | 283,412 | +0.06(+0.78%) |
Jul 21, 2005 | 8.375 | 8.520 | 8.210 | 8.300 | 1,117,064 | -0.06(-0.78%) |
Jul 20, 2005 | 8.210 | 8.695 | 8.185 | 8.365 | 901,346 | -0.01(-0.12%) |
Jul 19, 2005 | 8.505 | 8.855 | 8.225 | 8.375 | 837,706 | -0.10(-1.18%) |
Jul 18, 2005 | 8.330 | 8.550 | 8.275 | 8.475 | 493,482 | +0.04(+0.47%) |
Jul 15, 2005 | 8.225 | 8.490 | 8.195 | 8.435 | 284,790 | +0.17(+2.06%) |
Jul 14, 2005 | 8.495 | 8.495 | 8.070 | 8.265 | 613,040 | -0.08(-1.02%) |
Jul 13, 2005 | 8.600 | 8.675 | 8.350 | 8.350 | 485,768 | -0.15(-1.76%) |
Jul 12, 2005 | 8.250 | 8.525 | 8.125 | 8.500 | 960,200 | +0.24(+2.97%) |
Jul 11, 2005 | 7.965 | 8.300 | 7.955 | 8.255 | 624,280 | +0.17(+2.10%) |
Jul 08, 2005 | 7.875 | 8.200 | 7.780 | 8.085 | 1,278,814 | +0.22(+2.80%) |
Jul 07, 2005 | 7.495 | 7.965 | 7.405 | 7.865 | 1,476,432 | +0.27(+3.55%) |
Jul 06, 2005 | 7.640 | 7.710 | 7.530 | 7.595 | 755,222 | -0.08(-1.11%) |
Jul 05, 2005 | 7.500 | 7.750 | 7.400 | 7.680 | 1,423,600 | +0.02(+0.26%) |
Jul 01, 2005 | 7.490 | 7.980 | 7.395 | 7.660 | 9,518,400 | -1.38(-15.27%) |
Jun 30, 2005 | 9.075 | 9.225 | 8.975 | 9.040 | 1,494,678 | -0.04(-0.39%) |
Jun 29, 2005 | 9.245 | 9.415 | 9.060 | 9.075 | 1,447,360 | -0.12(-1.36%) |
Jun 28, 2005 | 9.590 | 9.710 | 8.880 | 9.200 | 2,092,080 | -0.35(-3.66%) |
Jun 27, 2005 | 9.865 | 9.865 | 9.435 | 9.550 | 601,504 | -0.40(-4.07%) |
Jun 24, 2005 | 9.775 | 9.995 | 9.650 | 9.955 | 457,800 | +0.11(+1.07%) |
Jun 23, 2005 | 9.760 | 10.10 | 9.310 | 9.850 | 2,338,168 | +0.14(+1.44%) |
Jun 22, 2005 | 10.69 | 10.85 | 9.615 | 9.710 | 3,107,428 | -1.01(-9.46%) |
Jun 21, 2005 | 10.95 | 11.17 | 10.70 | 10.72 | 656,886 | -0.24(-2.14%) |
Jun 20, 2005 | 11.05 | 11.14 | 10.91 | 10.96 | 783,624 | -0.21(-1.92%) |
Jun 17, 2005 | 11.35 | 11.47 | 11.15 | 11.18 | 327,542 | -0.20(-1.76%) |
Jun 16, 2005 | 11.15 | 11.47 | 11.15 | 11.38 | 374,656 | +0.04(+0.35%) |
Jun 15, 2005 | 11.30 | 11.37 | 11.12 | 11.34 | 444,496 | -0.04(-0.35%) |
Jun 14, 2005 | 11.43 | 11.47 | 11.16 | 11.38 | 564,662 | -0.03(-0.26%) |
Jun 13, 2005 | 11.52 | 11.54 | 11.38 | 11.40 | 445,188 | -0.08(-0.65%) |
Jun 10, 2005 | 11.44 | 11.79 | 11.28 | 11.48 | 1,313,044 | +0.10(+0.83%) |
Jun 09, 2005 | 11.52 | 11.52 | 11.26 | 11.38 | 267,362 | -0.12(-1.04%) |
Jun 08, 2005 | 11.50 | 11.55 | 11.38 | 11.51 | 238,238 | +0.06(+0.48%) |
Jun 07, 2005 | 11.21 | 11.50 | 11.21 | 11.45 | 442,082 | +0.21(+1.82%) |
Jun 06, 2005 | 11.26 | 11.49 | 11.24 | 11.24 | 258,536 | -0.05(-0.44%) |
Jun 03, 2005 | 11.54 | 11.54 | 11.11 | 11.29 | 249,802 | -0.21(-1.78%) |
Jun 02, 2005 | 11.35 | 11.55 | 11.21 | 11.50 | 343,994 | +0.14(+1.23%) |