Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.361 | 9.365 | 9.342 | 9.361 | 15,397 | +0.00(+0.00%) |
Aug 30, 2005 | 9.375 | 9.398 | 9.319 | 9.361 | 39,468 | -0.00(-0.05%) |
Aug 29, 2005 | 9.296 | 9.402 | 9.292 | 9.365 | 33,396 | +0.05(+0.54%) |
Aug 26, 2005 | 9.361 | 9.361 | 9.246 | 9.315 | 63,106 | -0.00(-0.05%) |
Aug 25, 2005 | 9.324 | 9.352 | 9.278 | 9.319 | 53,998 | +0.02(+0.25%) |
Aug 24, 2005 | 9.370 | 9.370 | 9.296 | 9.296 | 56,166 | -0.07(-0.79%) |
Aug 23, 2005 | 9.310 | 9.370 | 9.269 | 9.370 | 76,768 | +0.08(+0.84%) |
Aug 22, 2005 | 9.338 | 9.347 | 9.250 | 9.292 | 90,214 | -0.02(-0.25%) |
Aug 19, 2005 | 9.338 | 9.361 | 9.306 | 9.315 | 26,890 | +0.00(+0.00%) |
Aug 18, 2005 | 9.338 | 9.425 | 9.306 | 9.315 | 168,283 | +0.00(+0.05%) |
Aug 17, 2005 | 9.315 | 9.361 | 9.282 | 9.310 | 55,950 | -0.03(-0.30%) |
Aug 16, 2005 | 9.352 | 9.361 | 9.264 | 9.338 | 44,022 | -0.03(-0.30%) |
Aug 15, 2005 | 9.324 | 9.384 | 9.296 | 9.365 | 42,504 | +0.03(+0.30%) |
Aug 12, 2005 | 9.315 | 9.342 | 9.310 | 9.338 | 32,962 | +0.07(+0.75%) |
Aug 11, 2005 | 9.250 | 9.333 | 9.223 | 9.269 | 128,164 | +0.04(+0.45%) |
Aug 10, 2005 | 9.269 | 9.282 | 9.227 | 9.227 | 29,493 | -0.04(-0.45%) |
Aug 09, 2005 | 9.264 | 9.282 | 9.246 | 9.269 | 27,758 | +0.02(+0.25%) |
Aug 08, 2005 | 9.246 | 9.269 | 9.223 | 9.246 | 30,360 | -0.01(-0.15%) |
Aug 05, 2005 | 9.223 | 9.259 | 9.223 | 9.259 | 24,288 | +0.04(+0.40%) |
Aug 04, 2005 | 9.246 | 9.292 | 9.213 | 9.223 | 41,203 | -0.06(-0.60%) |
Aug 03, 2005 | 9.282 | 9.282 | 9.236 | 9.278 | 38,167 | +0.01(+0.15%) |
Aug 02, 2005 | 9.287 | 9.287 | 9.223 | 9.264 | 52,263 | -0.02(-0.20%) |
Aug 01, 2005 | 9.315 | 9.315 | 9.246 | 9.282 | 58,118 | +0.00(+0.00%) |
Jul 29, 2005 | 9.292 | 9.292 | 9.181 | 9.282 | 62,455 | +0.03(+0.35%) |
Jul 28, 2005 | 9.250 | 9.282 | 9.199 | 9.250 | 100,623 | +0.00(+0.05%) |
Jul 27, 2005 | 9.223 | 9.259 | 9.181 | 9.246 | 48,359 | +0.06(+0.70%) |
Jul 26, 2005 | 9.223 | 9.236 | 9.181 | 9.181 | 106,695 | +0.00(+0.00%) |
Jul 25, 2005 | 9.264 | 9.264 | 9.181 | 9.181 | 61,588 | -0.06(-0.70%) |
Jul 22, 2005 | 9.227 | 9.269 | 9.204 | 9.246 | 67,009 | +0.02(+0.25%) |
Jul 21, 2005 | 9.227 | 9.269 | 9.223 | 9.223 | 45,107 | +0.00(+0.00%) |
Jul 20, 2005 | 9.223 | 9.232 | 9.204 | 9.223 | 26,456 | +0.00(+0.00%) |
Jul 19, 2005 | 9.227 | 9.232 | 9.195 | 9.223 | 68,744 | -0.00(-0.05%) |
Jul 18, 2005 | 9.246 | 9.273 | 9.199 | 9.227 | 55,516 | -0.04(-0.40%) |
Jul 15, 2005 | 9.223 | 9.264 | 9.223 | 9.264 | 28,842 | +0.02(+0.20%) |
Jul 14, 2005 | 9.223 | 9.250 | 9.223 | 9.246 | 37,733 | +0.00(+0.00%) |
Jul 13, 2005 | 9.250 | 9.273 | 9.241 | 9.246 | 95,635 | -0.00(-0.05%) |
Jul 12, 2005 | 9.204 | 9.250 | 9.204 | 9.250 | 45,757 | +0.03(+0.30%) |
Jul 11, 2005 | 9.246 | 9.246 | 9.181 | 9.223 | 41,854 | -0.02(-0.25%) |
Jul 08, 2005 | 9.223 | 9.246 | 9.199 | 9.246 | 35,565 | +0.01(+0.15%) |
Jul 07, 2005 | 9.218 | 9.241 | 9.190 | 9.232 | 42,938 | +0.00(+0.05%) |
Jul 06, 2005 | 9.218 | 9.246 | 9.213 | 9.227 | 44,673 | +0.00(+0.05%) |
Jul 05, 2005 | 9.223 | 9.246 | 9.218 | 9.223 | 24,722 | +0.00(+0.00%) |
Jul 01, 2005 | 9.195 | 9.232 | 9.195 | 9.223 | 23,854 | +0.00(+0.05%) |
Jun 30, 2005 | 9.199 | 9.218 | 9.172 | 9.218 | 35,348 | +0.01(+0.10%) |
Jun 29, 2005 | 9.070 | 9.209 | 9.070 | 9.209 | 35,998 | +0.14(+1.53%) |
Jun 28, 2005 | 9.061 | 9.098 | 9.047 | 9.070 | 22,987 | +0.03(+0.36%) |
Jun 27, 2005 | 9.130 | 9.153 | 9.015 | 9.038 | 61,371 | -0.12(-1.26%) |
Jun 24, 2005 | 9.130 | 9.213 | 9.130 | 9.153 | 15,830 | +0.02(+0.25%) |
Jun 23, 2005 | 9.176 | 9.218 | 9.130 | 9.130 | 44,890 | -0.05(-0.50%) |
Jun 22, 2005 | 9.167 | 9.199 | 9.135 | 9.176 | 58,335 | +0.00(+0.00%) |
Jun 21, 2005 | 9.199 | 9.199 | 9.153 | 9.176 | 34,697 | +0.00(+0.00%) |
Jun 20, 2005 | 9.186 | 9.199 | 9.135 | 9.176 | 25,155 | -0.01(-0.10%) |
Jun 17, 2005 | 9.103 | 9.186 | 9.103 | 9.186 | 27,324 | +0.09(+1.01%) |
Jun 16, 2005 | 9.080 | 9.093 | 9.043 | 9.093 | 44,456 | +0.01(+0.10%) |
Jun 15, 2005 | 9.089 | 9.089 | 8.983 | 9.084 | 42,721 | +0.00(+0.05%) |
Jun 14, 2005 | 9.098 | 9.098 | 9.052 | 9.080 | 23,854 | -0.02(-0.25%) |
Jun 13, 2005 | 9.038 | 9.103 | 9.015 | 9.103 | 31,227 | +0.09(+0.97%) |
Jun 10, 2005 | 9.038 | 9.075 | 9.015 | 9.015 | 16,264 | -0.04(-0.46%) |
Jun 09, 2005 | 8.992 | 9.057 | 8.927 | 9.057 | 56,383 | +0.05(+0.56%) |
Jun 08, 2005 | 9.084 | 9.089 | 8.992 | 9.006 | 66,576 | -0.06(-0.61%) |
Jun 07, 2005 | 9.047 | 9.103 | 9.047 | 9.061 | 70,696 | +0.01(+0.10%) |
Jun 06, 2005 | 9.070 | 9.075 | 9.015 | 9.052 | 67,226 | -0.02(-0.20%) |
Jun 03, 2005 | 9.084 | 9.103 | 9.020 | 9.070 | 36,649 | +0.01(+0.10%) |
Jun 02, 2005 | 9.093 | 9.103 | 9.020 | 9.061 | 43,805 | -0.05(-0.51%) |