Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.259 | 9.340 | 9.071 | 9.071 | 251,796 | -0.19(-2.03%) |
Aug 30, 2005 | 9.317 | 9.326 | 9.174 | 9.259 | 109,282 | -0.07(-0.77%) |
Aug 29, 2005 | 9.124 | 9.367 | 9.021 | 9.331 | 173,291 | +0.21(+2.26%) |
Aug 26, 2005 | 9.255 | 9.255 | 9.039 | 9.124 | 140,283 | -0.11(-1.17%) |
Aug 25, 2005 | 9.237 | 9.259 | 9.174 | 9.232 | 83,634 | +0.02(+0.24%) |
Aug 24, 2005 | 9.192 | 9.304 | 9.124 | 9.210 | 202,285 | +0.02(+0.20%) |
Aug 23, 2005 | 9.268 | 9.344 | 9.107 | 9.192 | 149,204 | -0.03(-0.34%) |
Aug 22, 2005 | 9.174 | 9.299 | 9.098 | 9.223 | 198,939 | +0.04(+0.44%) |
Aug 19, 2005 | 9.147 | 9.272 | 9.147 | 9.183 | 229,940 | +0.01(+0.15%) |
Aug 18, 2005 | 9.129 | 9.228 | 9.124 | 9.169 | 218,565 | +0.01(+0.10%) |
Aug 17, 2005 | 9.035 | 9.255 | 9.030 | 9.160 | 212,544 | +0.08(+0.89%) |
Aug 16, 2005 | 8.887 | 9.169 | 8.887 | 9.080 | 408,584 | +0.25(+2.79%) |
Aug 15, 2005 | 8.833 | 8.945 | 8.636 | 8.833 | 409,922 | -0.02(-0.20%) |
Aug 12, 2005 | 9.129 | 9.160 | 8.645 | 8.851 | 509,615 | -0.19(-2.08%) |
Aug 11, 2005 | 9.021 | 9.102 | 8.968 | 9.039 | 185,335 | -0.03(-0.30%) |
Aug 10, 2005 | 9.223 | 9.385 | 9.039 | 9.066 | 355,504 | -0.09(-0.98%) |
Aug 09, 2005 | 9.546 | 9.671 | 9.030 | 9.156 | 207,860 | -0.41(-4.31%) |
Aug 08, 2005 | 9.846 | 9.887 | 9.510 | 9.568 | 229,717 | -0.35(-3.48%) |
Aug 05, 2005 | 10.40 | 10.40 | 9.864 | 9.914 | 232,839 | -0.48(-4.66%) |
Aug 04, 2005 | 10.42 | 10.46 | 10.31 | 10.40 | 75,382 | -0.08(-0.73%) |
Aug 03, 2005 | 10.55 | 10.65 | 10.45 | 10.47 | 78,505 | -0.08(-0.76%) |
Aug 02, 2005 | 10.40 | 10.58 | 10.37 | 10.55 | 105,268 | +0.16(+1.51%) |
Aug 01, 2005 | 10.45 | 10.55 | 10.37 | 10.40 | 116,196 | -0.09(-0.90%) |
Jul 29, 2005 | 10.42 | 10.58 | 10.42 | 10.49 | 152,550 | +0.07(+0.64%) |
Jul 28, 2005 | 10.40 | 10.53 | 10.29 | 10.42 | 179,536 | +0.07(+0.69%) |
Jul 27, 2005 | 10.31 | 10.36 | 10.20 | 10.35 | 148,758 | +0.06(+0.57%) |
Jul 26, 2005 | 10.25 | 10.31 | 10.19 | 10.29 | 122,887 | +0.00(+0.00%) |
Jul 25, 2005 | 10.34 | 10.34 | 10.26 | 10.29 | 104,153 | -0.02(-0.17%) |
Jul 22, 2005 | 10.25 | 10.33 | 10.20 | 10.31 | 217,227 | +0.10(+1.01%) |
Jul 21, 2005 | 10.29 | 10.31 | 10.13 | 10.21 | 119,096 | -0.10(-1.00%) |
Jul 20, 2005 | 9.976 | 10.31 | 9.900 | 10.31 | 131,808 | +0.27(+2.72%) |
Jul 19, 2005 | 9.976 | 10.06 | 9.923 | 10.04 | 107,275 | +0.13(+1.31%) |
Jul 18, 2005 | 9.860 | 9.981 | 9.842 | 9.909 | 209,421 | -0.02(-0.18%) |
Jul 15, 2005 | 9.896 | 10.04 | 9.896 | 9.927 | 234,400 | -0.08(-0.76%) |
Jul 14, 2005 | 10.31 | 10.31 | 9.985 | 10.00 | 102,592 | -0.30(-2.87%) |
Jul 13, 2005 | 10.30 | 10.31 | 10.22 | 10.30 | 197,155 | +0.00(+0.04%) |
Jul 12, 2005 | 10.54 | 10.54 | 10.22 | 10.29 | 246,667 | -0.24(-2.26%) |
Jul 11, 2005 | 10.38 | 10.73 | 10.38 | 10.53 | 219,012 | +0.26(+2.53%) |
Jul 08, 2005 | 10.00 | 10.41 | 10.00 | 10.27 | 107,052 | +0.26(+2.55%) |
Jul 07, 2005 | 9.864 | 10.05 | 9.864 | 10.02 | 135,823 | +0.13(+1.36%) |
Jul 06, 2005 | 9.730 | 9.985 | 9.716 | 9.882 | 155,003 | +0.07(+0.69%) |
Jul 05, 2005 | 9.568 | 9.819 | 9.550 | 9.815 | 172,845 | +0.32(+3.40%) |
Jul 01, 2005 | 9.326 | 9.492 | 9.308 | 9.492 | 100,584 | +0.21(+2.27%) |
Jun 30, 2005 | 9.371 | 9.452 | 9.241 | 9.281 | 159,017 | -0.04(-0.43%) |
Jun 29, 2005 | 9.393 | 9.411 | 9.281 | 9.322 | 136,269 | -0.03(-0.29%) |
Jun 28, 2005 | 9.393 | 9.416 | 9.349 | 9.349 | 276,998 | -0.06(-0.67%) |
Jun 27, 2005 | 9.371 | 9.416 | 9.259 | 9.411 | 332,978 | +0.09(+0.91%) |
Jun 24, 2005 | 9.281 | 9.380 | 9.219 | 9.326 | 420,404 | +0.03(+0.29%) |
Jun 23, 2005 | 9.349 | 9.349 | 9.259 | 9.299 | 195,371 | -0.03(-0.29%) |
Jun 22, 2005 | 9.219 | 9.416 | 9.196 | 9.326 | 371,116 | +0.01(+0.14%) |
Jun 21, 2005 | 9.586 | 9.609 | 9.277 | 9.313 | 127,348 | -0.25(-2.63%) |
Jun 20, 2005 | 9.797 | 9.797 | 9.564 | 9.564 | 99,246 | -0.19(-1.93%) |
Jun 17, 2005 | 9.842 | 9.860 | 9.730 | 9.752 | 183,996 | +0.02(+0.23%) |
Jun 16, 2005 | 9.501 | 9.730 | 9.474 | 9.730 | 128,686 | +0.22(+2.36%) |
Jun 15, 2005 | 9.317 | 9.510 | 9.281 | 9.506 | 148,758 | +0.23(+2.51%) |
Jun 14, 2005 | 9.237 | 9.272 | 9.124 | 9.272 | 157,233 | +0.03(+0.34%) |
Jun 13, 2005 | 9.039 | 9.241 | 9.039 | 9.241 | 162,586 | +0.20(+2.23%) |
Jun 10, 2005 | 9.183 | 9.183 | 9.030 | 9.039 | 49,065 | -0.13(-1.47%) |
Jun 09, 2005 | 9.044 | 9.174 | 8.990 | 9.174 | 91,440 | +0.11(+1.19%) |
Jun 08, 2005 | 9.039 | 9.098 | 8.999 | 9.066 | 146,751 | +0.02(+0.25%) |
Jun 07, 2005 | 8.932 | 9.093 | 8.932 | 9.044 | 306,661 | +0.12(+1.31%) |
Jun 06, 2005 | 8.923 | 8.954 | 8.842 | 8.927 | 217,004 | +0.03(+0.35%) |
Jun 03, 2005 | 8.918 | 8.968 | 8.855 | 8.896 | 101,031 | -0.00(-0.05%) |
Jun 02, 2005 | 8.945 | 8.963 | 8.878 | 8.900 | 114,858 | -0.16(-1.73%) |