Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.731 | 9.786 | 9.661 | 9.738 | 115,385 | +0.03(+0.29%) |
Aug 30, 2005 | 9.800 | 9.842 | 9.607 | 9.710 | 59,275 | -0.02(-0.21%) |
Aug 29, 2005 | 9.654 | 9.786 | 9.383 | 9.731 | 177,826 | +0.10(+1.01%) |
Aug 26, 2005 | 9.786 | 9.786 | 9.606 | 9.634 | 95,099 | -0.11(-1.14%) |
Aug 25, 2005 | 9.800 | 9.835 | 9.606 | 9.745 | 65,605 | -0.10(-1.06%) |
Aug 24, 2005 | 9.919 | 10.02 | 9.800 | 9.849 | 116,968 | -0.07(-0.70%) |
Aug 23, 2005 | 10.05 | 10.05 | 9.870 | 9.919 | 95,962 | -0.10(-0.97%) |
Aug 22, 2005 | 10.06 | 10.06 | 9.939 | 10.02 | 46,470 | +0.01(+0.07%) |
Aug 19, 2005 | 9.974 | 10.06 | 9.939 | 10.01 | 126,319 | +0.10(+1.05%) |
Aug 18, 2005 | 10.04 | 10.04 | 9.766 | 9.905 | 239,691 | -0.10(-1.04%) |
Aug 17, 2005 | 9.912 | 10.04 | 9.870 | 10.01 | 195,234 | +0.17(+1.70%) |
Aug 16, 2005 | 9.807 | 9.870 | 9.793 | 9.842 | 48,628 | +0.03(+0.35%) |
Aug 15, 2005 | 9.939 | 9.960 | 9.745 | 9.807 | 96,969 | -0.13(-1.33%) |
Aug 12, 2005 | 10.01 | 10.01 | 9.738 | 9.939 | 133,945 | -0.24(-2.32%) |
Aug 11, 2005 | 10.21 | 10.31 | 10.11 | 10.18 | 288,032 | +0.06(+0.62%) |
Aug 10, 2005 | 9.967 | 10.18 | 9.960 | 10.11 | 260,552 | +0.19(+1.89%) |
Aug 09, 2005 | 9.995 | 10.09 | 9.925 | 9.925 | 160,705 | -0.06(-0.63%) |
Aug 08, 2005 | 9.870 | 10.11 | 9.849 | 9.988 | 323,712 | +0.25(+2.57%) |
Aug 05, 2005 | 9.731 | 9.800 | 9.627 | 9.738 | 313,641 | +0.15(+1.52%) |
Aug 04, 2005 | 9.578 | 9.696 | 9.244 | 9.592 | 484,993 | +0.28(+2.99%) |
Aug 03, 2005 | 8.765 | 9.342 | 8.758 | 9.314 | 859,205 | +0.56(+6.35%) |
Aug 02, 2005 | 9.057 | 9.175 | 8.758 | 8.758 | 1,286,938 | +0.10(+1.12%) |
Aug 01, 2005 | 8.966 | 8.973 | 8.563 | 8.660 | 653,036 | -0.37(-4.08%) |
Jul 29, 2005 | 8.938 | 9.175 | 8.897 | 9.029 | 351,767 | +0.08(+0.85%) |
Jul 28, 2005 | 9.057 | 9.057 | 8.862 | 8.952 | 409,748 | -0.21(-2.28%) |
Jul 27, 2005 | 9.453 | 9.453 | 9.036 | 9.161 | 503,553 | -0.29(-3.09%) |
Jul 26, 2005 | 9.210 | 9.453 | 9.210 | 9.453 | 787,988 | +0.25(+2.72%) |
Jul 25, 2005 | 9.578 | 9.585 | 9.168 | 9.203 | 458,377 | -0.37(-3.85%) |
Jul 22, 2005 | 9.891 | 9.939 | 9.571 | 9.571 | 411,618 | -0.33(-3.37%) |
Jul 21, 2005 | 9.828 | 10.04 | 9.828 | 9.905 | 115,817 | +0.06(+0.64%) |
Jul 20, 2005 | 9.912 | 9.912 | 9.786 | 9.842 | 270,911 | +0.03(+0.35%) |
Jul 19, 2005 | 9.870 | 9.898 | 9.731 | 9.807 | 518,228 | +0.08(+0.79%) |
Jul 18, 2005 | 9.592 | 9.766 | 9.592 | 9.731 | 266,163 | +0.03(+0.36%) |
Jul 15, 2005 | 9.766 | 9.773 | 9.634 | 9.696 | 175,236 | -0.07(-0.71%) |
Jul 14, 2005 | 9.696 | 9.766 | 9.661 | 9.766 | 459,816 | +0.09(+0.93%) |
Jul 13, 2005 | 9.710 | 9.786 | 9.661 | 9.675 | 222,282 | +0.01(+0.14%) |
Jul 12, 2005 | 9.696 | 9.766 | 9.578 | 9.661 | 336,085 | -0.07(-0.71%) |
Jul 11, 2005 | 10.04 | 10.04 | 9.704 | 9.731 | 319,540 | -0.35(-3.45%) |
Jul 08, 2005 | 10.08 | 10.18 | 10.08 | 10.08 | 198,687 | -0.01(-0.14%) |
Jul 07, 2005 | 10.15 | 10.17 | 10.08 | 10.09 | 192,069 | -0.06(-0.55%) |
Jul 06, 2005 | 10.14 | 10.22 | 10.10 | 10.15 | 255,517 | +0.01(+0.07%) |
Jul 05, 2005 | 10.08 | 10.25 | 10.01 | 10.14 | 349,753 | +0.17(+1.67%) |
Jul 01, 2005 | 10.11 | 10.20 | 9.932 | 9.974 | 417,661 | -0.20(-1.98%) |
Jun 30, 2005 | 10.15 | 10.18 | 10.11 | 10.18 | 148,907 | +0.03(+0.27%) |
Jun 29, 2005 | 10.17 | 10.27 | 10.14 | 10.15 | 180,991 | -0.01(-0.07%) |
Jun 28, 2005 | 10.22 | 10.27 | 10.15 | 10.15 | 173,222 | -0.12(-1.15%) |
Jun 27, 2005 | 10.08 | 10.31 | 10.08 | 10.27 | 269,616 | +0.16(+1.58%) |
Jun 24, 2005 | 10.46 | 10.50 | 9.912 | 10.11 | 209,478 | -0.31(-3.00%) |
Jun 23, 2005 | 10.86 | 10.86 | 10.39 | 10.43 | 462,837 | -0.35(-3.23%) |
Jun 22, 2005 | 10.41 | 10.77 | 10.27 | 10.77 | 253,215 | +0.52(+5.08%) |
Jun 21, 2005 | 10.15 | 10.37 | 10.15 | 10.25 | 119,845 | +0.06(+0.61%) |
Jun 20, 2005 | 10.39 | 10.39 | 10.13 | 10.19 | 95,818 | -0.25(-2.40%) |
Jun 17, 2005 | 10.52 | 10.56 | 10.29 | 10.44 | 108,767 | -0.02(-0.20%) |
Jun 16, 2005 | 10.20 | 10.48 | 10.11 | 10.46 | 304,146 | +0.33(+3.22%) |
Jun 15, 2005 | 10.11 | 10.22 | 10.01 | 10.13 | 243,432 | +0.02(+0.21%) |
Jun 14, 2005 | 10.08 | 10.22 | 10.01 | 10.11 | 366,586 | +0.03(+0.28%) |
Jun 13, 2005 | 10.36 | 10.36 | 9.925 | 10.09 | 218,829 | -0.27(-2.62%) |
Jun 10, 2005 | 10.31 | 10.43 | 10.31 | 10.36 | 50,786 | +0.01(+0.07%) |
Jun 09, 2005 | 10.33 | 10.42 | 10.30 | 10.35 | 41,722 | +0.06(+0.54%) |
Jun 08, 2005 | 10.72 | 10.72 | 10.29 | 10.29 | 167,899 | -0.51(-4.76%) |
Jun 07, 2005 | 10.92 | 11.02 | 10.77 | 10.81 | 47,621 | -0.03(-0.32%) |
Jun 06, 2005 | 10.84 | 10.88 | 10.78 | 10.84 | 73,231 | +0.10(+0.97%) |
Jun 03, 2005 | 10.91 | 10.91 | 10.56 | 10.74 | 144,160 | -0.09(-0.83%) |
Jun 02, 2005 | 10.85 | 10.88 | 10.70 | 10.83 | 84,021 | -0.02(-0.19%) |