Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.900 | 9.200 | 8.900 | 9.100 | 5,990 | +0.20(+2.25%) |
Aug 30, 2005 | 8.800 | 8.900 | 8.800 | 8.900 | 7,743 | +0.05(+0.56%) |
Aug 29, 2005 | 9.050 | 9.050 | 8.300 | 8.850 | 28,085 | -0.19(-2.10%) |
Aug 26, 2005 | 9.000 | 9.040 | 9.000 | 9.040 | 4,399 | +0.04(+0.44%) |
Aug 25, 2005 | 9.020 | 9.030 | 8.950 | 9.000 | 94,307 | +0.00(+0.00%) |
Aug 24, 2005 | 9.100 | 9.100 | 9.000 | 9.000 | 59,450 | -0.05(-0.55%) |
Aug 23, 2005 | 9.100 | 9.100 | 9.000 | 9.050 | 18,136 | -0.05(-0.55%) |
Aug 22, 2005 | 9.000 | 9.100 | 8.900 | 9.100 | 94,272 | +0.20(+2.25%) |
Aug 19, 2005 | 8.650 | 8.950 | 8.650 | 8.900 | 4,150 | +0.00(+0.00%) |
Aug 18, 2005 | 8.650 | 8.900 | 8.650 | 8.900 | 51,261 | +0.25(+2.89%) |
Aug 17, 2005 | 9.030 | 9.250 | 8.650 | 8.650 | 26,515 | -0.35(-3.89%) |
Aug 16, 2005 | 8.100 | 9.000 | 8.100 | 9.000 | 175,505 | +0.90(+11.11%) |
Aug 15, 2005 | 8.050 | 8.100 | 8.050 | 8.100 | 2,600 | +0.00(+0.00%) |
Aug 12, 2005 | 8.050 | 8.100 | 8.050 | 8.100 | 4,382 | +0.02(+0.25%) |
Aug 11, 2005 | 8.000 | 8.080 | 8.000 | 8.080 | 5,100 | +0.08(+1.00%) |
Aug 10, 2005 | 8.050 | 8.100 | 8.000 | 8.000 | 9,700 | -0.05(-0.62%) |
Aug 09, 2005 | 8.000 | 8.050 | 8.000 | 8.050 | 5,625 | +0.05(+0.63%) |
Aug 08, 2005 | 7.970 | 8.100 | 7.970 | 8.000 | 5,813 | +0.05(+0.63%) |
Aug 05, 2005 | 8.000 | 8.000 | 7.950 | 7.950 | 7,535 | -0.15(-1.85%) |
Aug 04, 2005 | 8.250 | 8.250 | 8.000 | 8.100 | 14,569 | -0.15(-1.82%) |
Aug 03, 2005 | 8.300 | 8.300 | 8.200 | 8.250 | 19,710 | +0.10(+1.23%) |
Aug 02, 2005 | 7.700 | 8.550 | 7.700 | 8.150 | 39,247 | +0.53(+6.96%) |
Aug 01, 2005 | 7.600 | 7.800 | 7.480 | 7.620 | 31,965 | +0.07(+0.93%) |
Jul 29, 2005 | 7.600 | 7.600 | 7.500 | 7.550 | 34,410 | +0.05(+0.67%) |
Jul 28, 2005 | 7.250 | 7.590 | 7.250 | 7.500 | 20,079 | +0.27(+3.73%) |
Jul 27, 2005 | 7.100 | 7.230 | 7.100 | 7.230 | 119,349 | +0.13(+1.83%) |
Jul 26, 2005 | 7.140 | 7.140 | 7.100 | 7.100 | 190,000 | -0.04(-0.56%) |
Jul 25, 2005 | 7.100 | 7.150 | 7.080 | 7.140 | 259,290 | +0.14(+2.00%) |
Jul 22, 2005 | 6.940 | 7.090 | 6.870 | 7.000 | 64,587 | +0.06(+0.86%) |
Jul 21, 2005 | 6.950 | 6.950 | 6.940 | 6.940 | 2,380 | +0.04(+0.58%) |
Jul 20, 2005 | 6.900 | 6.900 | 6.850 | 6.900 | 22,465 | +0.00(+0.00%) |
Jul 19, 2005 | 6.900 | 7.000 | 6.900 | 6.900 | 8,130 | +0.00(+0.00%) |
Jul 18, 2005 | 7.050 | 7.050 | 6.900 | 6.900 | 9,592 | -0.15(-2.13%) |
Jul 15, 2005 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 7.000 | 7.100 | 6.980 | 7.050 | 9,050 | +0.07(+1.00%) |
Jul 13, 2005 | 7.050 | 7.050 | 6.980 | 6.980 | 1,510 | -0.02(-0.29%) |
Jul 12, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 1,900 | +0.03(+0.43%) |
Jul 11, 2005 | 6.970 | 7.050 | 6.850 | 6.970 | 14,023 | -0.02(-0.29%) |
Jul 08, 2005 | 7.000 | 7.050 | 6.980 | 6.990 | 14,200 | -0.01(-0.14%) |
Jul 07, 2005 | 7.010 | 7.010 | 6.900 | 7.000 | 9,284 | -0.05(-0.71%) |
Jul 06, 2005 | 7.090 | 7.100 | 7.000 | 7.050 | 40,405 | +0.00(+0.00%) |
Jul 05, 2005 | 6.900 | 7.190 | 6.850 | 7.050 | 42,100 | +0.15(+2.17%) |
Jul 01, 2005 | 6.940 | 6.940 | 6.700 | 6.900 | 12,800 | +0.00(+0.00%) |
Jun 30, 2005 | 6.560 | 6.900 | 6.560 | 6.900 | 8,575 | +0.36(+5.47%) |
Jun 29, 2005 | 6.630 | 6.630 | 6.542 | 6.542 | 5,363 | -0.08(-1.18%) |
Jun 28, 2005 | 6.450 | 6.620 | 6.350 | 6.620 | 73,261 | +0.17(+2.64%) |
Jun 27, 2005 | 6.400 | 6.500 | 6.350 | 6.450 | 12,514 | +0.25(+4.03%) |
Jun 24, 2005 | 6.100 | 6.200 | 6.100 | 6.200 | 19,220 | -0.08(-1.27%) |
Jun 23, 2005 | 6.050 | 6.300 | 6.050 | 6.280 | 16,500 | +0.13(+2.11%) |
Jun 22, 2005 | 6.650 | 6.650 | 5.950 | 6.150 | 36,810 | -0.45(-6.82%) |
Jun 21, 2005 | 6.700 | 6.780 | 6.600 | 6.600 | 6,425 | +0.00(+0.00%) |
Jun 20, 2005 | 6.000 | 6.700 | 6.000 | 6.600 | 64,458 | +0.60(+10.00%) |
Jun 17, 2005 | 5.830 | 6.000 | 5.830 | 6.000 | 61,064 | +0.15(+2.56%) |
Jun 16, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.800 | 5.900 | 5.800 | 5.850 | 34,700 | +0.10(+1.74%) |
Jun 14, 2005 | 5.700 | 5.900 | 5.650 | 5.750 | 86,280 | +0.07(+1.23%) |
Jun 13, 2005 | 5.600 | 5.700 | 5.600 | 5.680 | 17,950 | +0.08(+1.43%) |
Jun 10, 2005 | 5.500 | 5.630 | 5.500 | 5.600 | 21,223 | +0.20(+3.70%) |
Jun 09, 2005 | 5.250 | 5.420 | 5.250 | 5.400 | 20,550 | +0.15(+2.86%) |
Jun 08, 2005 | 5.300 | 5.300 | 5.250 | 5.250 | 10,150 | -0.01(-0.19%) |
Jun 07, 2005 | 5.270 | 5.300 | 5.260 | 5.260 | 12,081 | +0.01(+0.19%) |
Jun 06, 2005 | 5.270 | 5.270 | 5.250 | 5.250 | 12,500 | -0.01(-0.19%) |
Jun 03, 2005 | 5.200 | 5.280 | 5.200 | 5.260 | 40,732 | +0.06(+1.15%) |
Jun 02, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 8,150 | +0.00(+0.00%) |