Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.12 | 10.14 | 10.12 | 10.13 | 8,896 | +0.01(+0.09%) |
Aug 30, 2005 | 10.12 | 10.12 | 10.06 | 10.12 | 8,960 | +0.09(+0.90%) |
Aug 29, 2005 | 10.31 | 10.31 | 9.964 | 10.03 | 2,660 | -0.24(-2.31%) |
Aug 26, 2005 | 10.20 | 10.27 | 10.14 | 10.27 | 9,510 | +0.23(+2.30%) |
Aug 25, 2005 | 10.20 | 10.20 | 10.04 | 10.04 | 6,321 | -0.27(-2.58%) |
Aug 24, 2005 | 10.20 | 10.31 | 10.10 | 10.31 | 14,319 | +0.10(+1.03%) |
Aug 23, 2005 | 10.20 | 10.21 | 10.20 | 10.20 | 6,019 | +0.27(+2.67%) |
Aug 22, 2005 | 10.20 | 10.27 | 9.936 | 9.936 | 14,910 | -0.06(-0.56%) |
Aug 19, 2005 | 9.971 | 10.20 | 9.971 | 9.992 | 5,799 | -0.21(-2.06%) |
Aug 18, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 715 | +0.00(+0.00%) |
Aug 17, 2005 | 10.38 | 10.41 | 10.20 | 10.20 | 4,222 | +0.21(+2.10%) |
Aug 16, 2005 | 10.13 | 10.13 | 9.957 | 9.992 | 4,060 | +0.00(+0.00%) |
Aug 15, 2005 | 9.992 | 9.992 | 9.957 | 9.992 | 18,542 | +0.00(+0.00%) |
Aug 12, 2005 | 10.20 | 10.22 | 9.992 | 9.992 | 21,626 | -0.15(-1.45%) |
Aug 11, 2005 | 10.20 | 10.40 | 10.11 | 10.14 | 3,140 | -0.07(-0.68%) |
Aug 10, 2005 | 10.20 | 10.31 | 10.20 | 10.21 | 1,847 | +0.01(+0.07%) |
Aug 09, 2005 | 10.41 | 10.41 | 10.20 | 10.20 | 881 | -0.21(-2.01%) |
Aug 08, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 10.42 | 10.48 | 10.41 | 10.41 | 3,185 | +0.06(+0.59%) |
Aug 04, 2005 | 10.19 | 10.35 | 10.19 | 10.35 | 433 | +0.06(+0.63%) |
Aug 03, 2005 | 10.17 | 10.37 | 10.15 | 10.29 | 2,454 | +0.09(+0.90%) |
Aug 02, 2005 | 10.01 | 10.40 | 10.01 | 10.19 | 4,093 | -0.11(-1.03%) |
Aug 01, 2005 | 10.26 | 10.30 | 10.26 | 10.30 | 286 | +0.17(+1.66%) |
Jul 29, 2005 | 10.07 | 10.13 | 10.06 | 10.13 | 1,508 | -0.28(-2.68%) |
Jul 28, 2005 | 10.27 | 10.41 | 9.992 | 10.41 | 6,016 | +0.28(+2.76%) |
Jul 27, 2005 | 9.894 | 10.13 | 9.894 | 10.13 | 1,100 | +0.13(+1.33%) |
Jul 26, 2005 | 10.48 | 10.48 | 9.999 | 9.999 | 6,314 | -0.54(-5.17%) |
Jul 25, 2005 | 10.48 | 10.61 | 10.48 | 10.54 | 1,491 | +0.13(+1.27%) |
Jul 22, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 10.41 | 10.41 | 10.34 | 10.41 | 4,579 | +0.00(+0.00%) |
Jul 19, 2005 | 10.43 | 10.43 | 10.21 | 10.41 | 1,144 | -0.02(-0.19%) |
Jul 18, 2005 | 10.48 | 10.48 | 10.30 | 10.43 | 2,762 | +0.14(+1.41%) |
Jul 15, 2005 | 9.957 | 10.48 | 9.922 | 10.29 | 4,014 | +0.32(+3.23%) |
Jul 14, 2005 | 9.925 | 9.964 | 9.925 | 9.964 | 1,288 | -0.20(-1.99%) |
Jul 13, 2005 | 10.17 | 10.17 | 10.17 | 10.17 | 143 | -0.04(-0.40%) |
Jul 12, 2005 | 10.21 | 10.21 | 10.21 | 10.21 | 286 | -0.10(-0.96%) |
Jul 11, 2005 | 10.30 | 10.31 | 10.30 | 10.31 | 1,001 | +0.27(+2.72%) |
Jul 08, 2005 | 10.06 | 10.26 | 9.992 | 10.03 | 1,942 | -0.02(-0.21%) |
Jul 07, 2005 | 10.05 | 10.06 | 10.05 | 10.05 | 993 | +0.22(+2.20%) |
Jul 06, 2005 | 9.838 | 9.838 | 9.838 | 9.838 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.901 | 9.901 | 9.782 | 9.838 | 2,576 | -0.03(-0.28%) |
Jul 01, 2005 | 10.06 | 10.06 | 9.866 | 9.866 | 2,433 | -0.13(-1.26%) |
Jun 30, 2005 | 10.06 | 10.06 | 9.831 | 9.992 | 2,003 | -0.07(-0.69%) |
Jun 29, 2005 | 10.00 | 10.06 | 10.00 | 10.06 | 286 | +0.19(+1.91%) |
Jun 28, 2005 | 10.03 | 10.03 | 9.796 | 9.873 | 18,176 | -0.17(-1.67%) |
Jun 27, 2005 | 10.48 | 10.48 | 10.04 | 10.04 | 10,733 | -0.24(-2.31%) |
Jun 24, 2005 | 10.06 | 10.48 | 10.06 | 10.28 | 479 | -0.20(-1.93%) |
Jun 23, 2005 | 9.782 | 10.48 | 9.782 | 10.48 | 1,432 | +0.00(+0.00%) |
Jun 22, 2005 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 10.42 | 10.48 | 10.42 | 10.48 | 1,650 | +0.00(+0.00%) |
Jun 20, 2005 | 10.42 | 10.48 | 10.42 | 10.48 | 1,216 | +0.00(+0.00%) |
Jun 17, 2005 | 10.47 | 10.48 | 10.30 | 10.48 | 3,194 | +0.08(+0.74%) |
Jun 16, 2005 | 10.34 | 10.40 | 10.34 | 10.40 | 715 | +0.10(+0.95%) |
Jun 15, 2005 | 9.782 | 10.31 | 9.782 | 10.31 | 858 | -0.13(-1.27%) |
Jun 14, 2005 | 9.642 | 10.55 | 9.642 | 10.44 | 9,075 | +0.31(+3.03%) |
Jun 13, 2005 | 10.14 | 10.18 | 10.13 | 10.13 | 3,005 | -0.01(-0.07%) |
Jun 10, 2005 | 10.29 | 10.48 | 10.14 | 10.14 | 1,418 | -0.13(-1.22%) |
Jun 09, 2005 | 10.10 | 10.27 | 9.964 | 10.26 | 3,051 | +0.17(+1.66%) |
Jun 08, 2005 | 10.10 | 10.21 | 10.10 | 10.10 | 2,553 | +0.04(+0.42%) |
Jun 07, 2005 | 9.537 | 10.11 | 9.537 | 10.05 | 14,206 | +0.10(+0.99%) |
Jun 06, 2005 | 9.964 | 9.964 | 9.956 | 9.956 | 572 | +0.12(+1.20%) |
Jun 03, 2005 | 9.887 | 9.887 | 9.824 | 9.838 | 5,009 | +0.01(+0.07%) |
Jun 02, 2005 | 9.782 | 9.957 | 9.782 | 9.831 | 9,390 | -0.28(-2.76%) |