Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.045 | 9.166 | 8.985 | 8.997 | 1,681,067 | -0.04(-0.47%) |
Aug 30, 2005 | 9.087 | 9.118 | 9.009 | 9.039 | 824,198 | -0.05(-0.53%) |
Aug 29, 2005 | 8.967 | 9.087 | 8.912 | 9.087 | 263,013 | +0.09(+1.01%) |
Aug 26, 2005 | 9.124 | 9.124 | 8.985 | 8.997 | 387,224 | -0.11(-1.26%) |
Aug 25, 2005 | 9.033 | 9.226 | 9.015 | 9.111 | 126,200 | +0.10(+1.07%) |
Aug 24, 2005 | 8.925 | 9.105 | 8.925 | 9.015 | 251,073 | +0.09(+1.01%) |
Aug 23, 2005 | 8.925 | 8.991 | 8.840 | 8.925 | 322,216 | +0.00(+0.00%) |
Aug 22, 2005 | 8.991 | 9.009 | 8.870 | 8.925 | 221,389 | -0.06(-0.67%) |
Aug 19, 2005 | 9.063 | 9.075 | 8.870 | 8.985 | 173,629 | -0.08(-0.86%) |
Aug 18, 2005 | 8.985 | 9.105 | 8.949 | 9.063 | 186,895 | +0.08(+0.87%) |
Aug 17, 2005 | 9.184 | 9.184 | 8.768 | 8.985 | 259,199 | -0.23(-2.49%) |
Aug 16, 2005 | 9.033 | 9.274 | 8.997 | 9.214 | 1,872,938 | +0.18(+2.00%) |
Aug 15, 2005 | 8.955 | 9.033 | 8.804 | 9.033 | 181,091 | +0.11(+1.22%) |
Aug 12, 2005 | 9.196 | 9.262 | 8.894 | 8.925 | 204,308 | -0.27(-2.95%) |
Aug 11, 2005 | 9.389 | 9.389 | 9.051 | 9.196 | 165,005 | -0.10(-1.04%) |
Aug 10, 2005 | 8.925 | 9.316 | 8.925 | 9.292 | 169,483 | +0.43(+4.83%) |
Aug 09, 2005 | 8.925 | 8.955 | 8.756 | 8.864 | 100,661 | -0.05(-0.54%) |
Aug 08, 2005 | 9.057 | 9.105 | 8.774 | 8.912 | 273,959 | -0.12(-1.34%) |
Aug 05, 2005 | 9.479 | 9.479 | 8.852 | 9.033 | 239,133 | -0.44(-4.65%) |
Aug 04, 2005 | 9.739 | 9.781 | 9.437 | 9.473 | 98,505 | -0.29(-2.96%) |
Aug 03, 2005 | 9.763 | 9.769 | 9.678 | 9.763 | 83,580 | -0.01(-0.06%) |
Aug 02, 2005 | 9.769 | 9.769 | 9.648 | 9.769 | 318,568 | +0.00(+0.00%) |
Aug 01, 2005 | 9.757 | 9.889 | 9.654 | 9.769 | 289,879 | +0.04(+0.37%) |
Jul 29, 2005 | 9.805 | 9.859 | 9.606 | 9.733 | 113,928 | -0.06(-0.62%) |
Jul 28, 2005 | 9.757 | 9.829 | 9.624 | 9.793 | 407,290 | +0.05(+0.56%) |
Jul 27, 2005 | 9.757 | 9.793 | 9.612 | 9.739 | 325,036 | +0.00(+0.00%) |
Jul 26, 2005 | 9.648 | 9.745 | 9.528 | 9.739 | 452,894 | +0.11(+1.19%) |
Jul 25, 2005 | 9.714 | 9.739 | 9.528 | 9.624 | 229,183 | -0.08(-0.87%) |
Jul 22, 2005 | 9.672 | 9.763 | 9.618 | 9.708 | 95,686 | +0.05(+0.50%) |
Jul 21, 2005 | 9.980 | 10.01 | 9.648 | 9.660 | 97,510 | -0.33(-3.26%) |
Jul 20, 2005 | 9.660 | 10.08 | 9.648 | 9.986 | 102,154 | +0.28(+2.86%) |
Jul 19, 2005 | 9.564 | 9.745 | 9.528 | 9.708 | 63,183 | +0.18(+1.90%) |
Jul 18, 2005 | 9.479 | 9.570 | 9.178 | 9.528 | 88,058 | +0.05(+0.57%) |
Jul 15, 2005 | 9.437 | 9.558 | 9.244 | 9.473 | 147,095 | +0.03(+0.32%) |
Jul 14, 2005 | 9.678 | 9.763 | 9.409 | 9.443 | 178,935 | -0.18(-1.88%) |
Jul 13, 2005 | 9.648 | 9.660 | 9.407 | 9.624 | 253,229 | +0.03(+0.31%) |
Jul 12, 2005 | 9.497 | 9.678 | 9.473 | 9.594 | 99,003 | +0.05(+0.51%) |
Jul 11, 2005 | 9.105 | 9.799 | 9.105 | 9.546 | 270,476 | +0.44(+4.83%) |
Jul 08, 2005 | 8.985 | 9.226 | 8.973 | 9.105 | 94,028 | +0.15(+1.68%) |
Jul 07, 2005 | 8.744 | 9.045 | 8.744 | 8.955 | 178,935 | +0.18(+2.06%) |
Jul 06, 2005 | 8.985 | 9.238 | 8.738 | 8.774 | 431,502 | -0.21(-2.35%) |
Jul 05, 2005 | 8.744 | 9.105 | 8.744 | 8.985 | 144,607 | +0.20(+2.27%) |
Jul 01, 2005 | 8.683 | 8.792 | 8.635 | 8.786 | 43,448 | +0.14(+1.67%) |
Jun 30, 2005 | 8.876 | 8.894 | 8.587 | 8.641 | 379,595 | -0.18(-2.05%) |
Jun 29, 2005 | 8.858 | 8.894 | 8.744 | 8.822 | 84,741 | -0.03(-0.34%) |
Jun 28, 2005 | 8.798 | 8.864 | 8.798 | 8.852 | 111,938 | +0.11(+1.31%) |
Jun 27, 2005 | 8.502 | 8.876 | 8.502 | 8.738 | 143,778 | +0.02(+0.21%) |
Jun 24, 2005 | 8.472 | 8.762 | 8.418 | 8.720 | 1,269,631 | +0.25(+2.92%) |
Jun 23, 2005 | 8.581 | 8.744 | 8.442 | 8.472 | 168,985 | -0.11(-1.26%) |
Jun 22, 2005 | 8.581 | 8.623 | 8.496 | 8.581 | 80,098 | +0.05(+0.64%) |
Jun 21, 2005 | 8.322 | 8.617 | 8.322 | 8.527 | 533,656 | +0.21(+2.46%) |
Jun 20, 2005 | 8.514 | 8.611 | 8.303 | 8.322 | 358,700 | -0.18(-2.13%) |
Jun 17, 2005 | 8.521 | 8.617 | 8.502 | 8.502 | 349,579 | -0.02(-0.21%) |
Jun 16, 2005 | 8.593 | 8.593 | 8.472 | 8.521 | 212,434 | -0.07(-0.84%) |
Jun 15, 2005 | 8.653 | 8.683 | 8.514 | 8.593 | 268,652 | -0.10(-1.11%) |
Jun 14, 2005 | 8.635 | 8.707 | 8.472 | 8.689 | 115,255 | +0.02(+0.28%) |
Jun 13, 2005 | 8.442 | 8.671 | 8.442 | 8.665 | 152,070 | +0.07(+0.77%) |
Jun 10, 2005 | 8.635 | 8.707 | 8.533 | 8.599 | 126,697 | +0.01(+0.14%) |
Jun 09, 2005 | 8.713 | 8.713 | 8.454 | 8.587 | 84,575 | -0.10(-1.11%) |
Jun 08, 2005 | 8.726 | 8.744 | 8.623 | 8.683 | 51,740 | -0.03(-0.35%) |
Jun 07, 2005 | 8.671 | 8.750 | 8.665 | 8.713 | 518,897 | +0.05(+0.56%) |
Jun 06, 2005 | 8.533 | 8.713 | 8.454 | 8.665 | 375,118 | +0.13(+1.55%) |
Jun 03, 2005 | 8.551 | 8.563 | 8.418 | 8.533 | 173,629 | +0.04(+0.50%) |
Jun 02, 2005 | 8.496 | 8.563 | 8.201 | 8.490 | 163,347 | -0.01(-0.07%) |