Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.810 | 9.878 | 9.810 | 9.872 | 19,910 | +0.06(+0.57%) |
Aug 30, 2005 | 9.816 | 9.816 | 9.793 | 9.816 | 16,888 | +0.01(+0.11%) |
Aug 29, 2005 | 9.765 | 9.833 | 9.765 | 9.805 | 17,777 | +0.04(+0.40%) |
Aug 26, 2005 | 9.731 | 9.765 | 9.658 | 9.765 | 69,865 | +0.05(+0.52%) |
Aug 25, 2005 | 9.900 | 9.906 | 9.715 | 9.715 | 95,820 | -0.19(-1.93%) |
Aug 24, 2005 | 9.889 | 9.923 | 9.883 | 9.906 | 35,910 | +0.00(+0.00%) |
Aug 23, 2005 | 9.883 | 9.979 | 9.883 | 9.906 | 94,754 | +0.03(+0.28%) |
Aug 22, 2005 | 9.872 | 9.911 | 9.872 | 9.878 | 28,444 | +0.01(+0.06%) |
Aug 19, 2005 | 9.900 | 9.900 | 9.872 | 9.872 | 31,110 | -0.03(-0.28%) |
Aug 18, 2005 | 9.872 | 9.928 | 9.872 | 9.900 | 18,666 | +0.03(+0.28%) |
Aug 17, 2005 | 9.923 | 9.923 | 9.872 | 9.872 | 23,110 | +0.02(+0.23%) |
Aug 16, 2005 | 9.878 | 9.917 | 9.844 | 9.850 | 48,532 | -0.08(-0.79%) |
Aug 15, 2005 | 9.962 | 9.985 | 9.900 | 9.928 | 32,710 | -0.03(-0.28%) |
Aug 12, 2005 | 9.956 | 9.996 | 9.956 | 9.956 | 22,755 | -0.05(-0.45%) |
Aug 11, 2005 | 9.895 | 10.01 | 9.895 | 10.00 | 24,532 | +0.09(+0.91%) |
Aug 10, 2005 | 9.900 | 9.923 | 9.889 | 9.911 | 43,554 | -0.02(-0.23%) |
Aug 09, 2005 | 10.03 | 10.03 | 9.928 | 9.934 | 42,310 | -0.12(-1.17%) |
Aug 08, 2005 | 10.01 | 10.09 | 10.01 | 10.05 | 21,866 | +0.07(+0.68%) |
Aug 05, 2005 | 9.985 | 10.02 | 9.985 | 9.985 | 21,688 | +0.00(+0.00%) |
Aug 04, 2005 | 9.985 | 10.04 | 9.985 | 9.985 | 44,799 | +0.00(+0.00%) |
Aug 03, 2005 | 9.996 | 10.05 | 9.979 | 9.985 | 25,777 | +0.01(+0.06%) |
Aug 02, 2005 | 9.917 | 10.01 | 9.917 | 9.979 | 22,399 | +0.06(+0.57%) |
Aug 01, 2005 | 9.968 | 10.01 | 9.923 | 9.923 | 28,266 | -0.08(-0.79%) |
Jul 29, 2005 | 9.945 | 10.01 | 9.940 | 10.00 | 36,799 | +0.07(+0.68%) |
Jul 28, 2005 | 9.956 | 9.990 | 9.934 | 9.934 | 103,998 | +0.00(+0.00%) |
Jul 27, 2005 | 9.979 | 9.979 | 9.861 | 9.934 | 56,177 | -0.01(-0.06%) |
Jul 26, 2005 | 9.872 | 10.01 | 9.866 | 9.940 | 71,465 | +0.01(+0.06%) |
Jul 25, 2005 | 9.872 | 9.940 | 9.850 | 9.934 | 37,510 | +0.08(+0.86%) |
Jul 22, 2005 | 9.788 | 9.906 | 9.788 | 9.850 | 33,421 | +0.06(+0.63%) |
Jul 21, 2005 | 9.765 | 9.799 | 9.760 | 9.788 | 28,444 | +0.01(+0.12%) |
Jul 20, 2005 | 9.878 | 9.906 | 9.731 | 9.776 | 45,332 | -0.10(-0.97%) |
Jul 19, 2005 | 9.827 | 9.923 | 9.788 | 9.872 | 61,865 | +0.04(+0.46%) |
Jul 18, 2005 | 9.827 | 9.900 | 9.827 | 9.827 | 27,555 | -0.02(-0.17%) |
Jul 15, 2005 | 9.838 | 9.844 | 9.782 | 9.844 | 18,133 | +0.01(+0.11%) |
Jul 14, 2005 | 9.703 | 9.833 | 9.703 | 9.833 | 17,955 | +0.12(+1.27%) |
Jul 13, 2005 | 9.726 | 9.737 | 9.686 | 9.709 | 22,933 | +0.03(+0.29%) |
Jul 12, 2005 | 9.602 | 9.720 | 9.574 | 9.681 | 30,044 | +0.06(+0.58%) |
Jul 11, 2005 | 9.675 | 9.715 | 9.625 | 9.625 | 15,822 | -0.02(-0.23%) |
Jul 08, 2005 | 9.596 | 9.703 | 9.580 | 9.647 | 23,644 | +0.01(+0.12%) |
Jul 07, 2005 | 9.596 | 9.715 | 9.596 | 9.636 | 19,910 | +0.03(+0.35%) |
Jul 06, 2005 | 9.591 | 9.647 | 9.574 | 9.602 | 18,133 | +0.01(+0.12%) |
Jul 05, 2005 | 9.602 | 9.664 | 9.568 | 9.591 | 8,533 | -0.03(-0.29%) |
Jul 01, 2005 | 9.653 | 9.675 | 9.619 | 9.619 | 10,844 | -0.03(-0.29%) |
Jun 30, 2005 | 9.512 | 9.647 | 9.506 | 9.647 | 33,955 | +0.11(+1.18%) |
Jun 29, 2005 | 9.478 | 9.585 | 9.456 | 9.535 | 25,955 | +0.06(+0.59%) |
Jun 28, 2005 | 9.591 | 9.591 | 9.433 | 9.478 | 47,999 | -0.07(-0.77%) |
Jun 27, 2005 | 9.585 | 9.619 | 9.461 | 9.551 | 36,621 | -0.11(-1.11%) |
Jun 24, 2005 | 9.731 | 9.731 | 9.574 | 9.658 | 31,644 | +0.04(+0.41%) |
Jun 23, 2005 | 9.670 | 9.698 | 9.619 | 9.619 | 29,155 | -0.05(-0.52%) |
Jun 22, 2005 | 9.675 | 9.726 | 9.585 | 9.670 | 84,621 | -0.01(-0.12%) |
Jun 21, 2005 | 9.580 | 9.726 | 9.580 | 9.681 | 66,310 | +0.10(+1.00%) |
Jun 20, 2005 | 9.574 | 9.591 | 9.574 | 9.585 | 24,710 | +0.01(+0.12%) |
Jun 17, 2005 | 9.540 | 9.580 | 9.535 | 9.574 | 5,511 | +0.03(+0.35%) |
Jun 16, 2005 | 9.523 | 9.568 | 9.518 | 9.540 | 35,377 | +0.00(+0.00%) |
Jun 15, 2005 | 9.512 | 9.540 | 9.512 | 9.540 | 57,243 | +0.02(+0.18%) |
Jun 14, 2005 | 9.540 | 9.580 | 9.523 | 9.523 | 35,555 | -0.05(-0.53%) |
Jun 13, 2005 | 9.585 | 9.585 | 9.551 | 9.574 | 29,510 | +0.03(+0.29%) |
Jun 10, 2005 | 9.546 | 9.580 | 9.535 | 9.546 | 51,732 | -0.05(-0.53%) |
Jun 09, 2005 | 9.591 | 9.608 | 9.563 | 9.596 | 53,688 | +0.03(+0.29%) |
Jun 08, 2005 | 9.546 | 9.636 | 9.540 | 9.568 | 41,066 | -0.06(-0.58%) |
Jun 07, 2005 | 9.596 | 9.630 | 9.596 | 9.625 | 28,444 | +0.02(+0.18%) |
Jun 06, 2005 | 9.512 | 9.608 | 9.506 | 9.608 | 109,154 | +0.08(+0.83%) |
Jun 03, 2005 | 9.557 | 9.557 | 9.495 | 9.529 | 42,132 | -0.03(-0.35%) |
Jun 02, 2005 | 9.641 | 9.641 | 9.551 | 9.563 | 27,732 | -0.02(-0.23%) |