Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.330 | 9.440 | 9.125 | 9.435 | 452,742 | +0.05(+0.59%) |
Aug 30, 2005 | 9.285 | 9.385 | 9.245 | 9.380 | 175,616 | +0.03(+0.32%) |
Aug 29, 2005 | 9.270 | 9.390 | 8.750 | 9.350 | 226,680 | +0.07(+0.81%) |
Aug 26, 2005 | 9.140 | 9.350 | 9.055 | 9.275 | 312,280 | +0.12(+1.37%) |
Aug 25, 2005 | 9.550 | 9.550 | 9.130 | 9.150 | 385,088 | -0.33(-3.53%) |
Aug 24, 2005 | 9.380 | 9.550 | 9.380 | 9.485 | 294,360 | +0.03(+0.32%) |
Aug 23, 2005 | 9.550 | 9.675 | 9.265 | 9.455 | 222,250 | -0.01(-0.11%) |
Aug 22, 2005 | 9.415 | 9.550 | 9.375 | 9.465 | 188,814 | +0.02(+0.16%) |
Aug 19, 2005 | 9.500 | 9.590 | 9.435 | 9.450 | 263,348 | +0.08(+0.91%) |
Aug 18, 2005 | 9.465 | 9.560 | 9.355 | 9.365 | 195,368 | -0.06(-0.69%) |
Aug 17, 2005 | 9.450 | 9.600 | 9.425 | 9.430 | 142,304 | -0.04(-0.37%) |
Aug 16, 2005 | 9.510 | 9.620 | 9.260 | 9.465 | 223,030 | -0.12(-1.30%) |
Aug 15, 2005 | 9.430 | 9.640 | 9.430 | 9.590 | 205,492 | +0.13(+1.43%) |
Aug 12, 2005 | 9.595 | 9.675 | 9.435 | 9.455 | 187,654 | -0.20(-2.02%) |
Aug 11, 2005 | 9.490 | 9.705 | 9.470 | 9.650 | 278,392 | +0.13(+1.42%) |
Aug 10, 2005 | 9.620 | 9.700 | 9.395 | 9.515 | 216,764 | -0.05(-0.52%) |
Aug 09, 2005 | 9.535 | 9.685 | 9.500 | 9.565 | 260,052 | +0.07(+0.79%) |
Aug 08, 2005 | 9.850 | 9.980 | 9.445 | 9.490 | 493,660 | -0.42(-4.29%) |
Aug 05, 2005 | 9.850 | 10.00 | 9.835 | 9.915 | 288,706 | +0.04(+0.46%) |
Aug 04, 2005 | 9.935 | 9.980 | 9.865 | 9.870 | 571,530 | -0.10(-1.00%) |
Aug 03, 2005 | 10.07 | 10.07 | 9.925 | 9.970 | 117,266 | -0.08(-0.85%) |
Aug 02, 2005 | 9.925 | 10.05 | 9.875 | 10.05 | 383,326 | +0.15(+1.51%) |
Aug 01, 2005 | 10.01 | 10.11 | 9.900 | 9.905 | 222,558 | -0.01(-0.10%) |
Jul 29, 2005 | 10.01 | 10.11 | 9.880 | 9.915 | 287,446 | -0.12(-1.25%) |
Jul 28, 2005 | 9.900 | 10.04 | 9.850 | 10.04 | 205,504 | +0.14(+1.41%) |
Jul 27, 2005 | 9.880 | 9.900 | 9.825 | 9.900 | 158,462 | +0.02(+0.15%) |
Jul 26, 2005 | 9.860 | 9.900 | 9.815 | 9.885 | 220,054 | +0.04(+0.36%) |
Jul 25, 2005 | 9.860 | 9.885 | 9.820 | 9.850 | 389,408 | -0.01(-0.10%) |
Jul 22, 2005 | 9.670 | 9.875 | 9.670 | 9.860 | 320,230 | +0.15(+1.54%) |
Jul 21, 2005 | 9.900 | 9.925 | 9.705 | 9.710 | 228,290 | -0.19(-1.97%) |
Jul 20, 2005 | 9.745 | 10.03 | 9.745 | 9.905 | 368,800 | +0.12(+1.23%) |
Jul 19, 2005 | 9.875 | 10.06 | 9.785 | 9.785 | 447,398 | -0.06(-0.66%) |
Jul 18, 2005 | 9.980 | 9.995 | 9.795 | 9.850 | 386,362 | -0.13(-1.35%) |
Jul 15, 2005 | 10.07 | 10.12 | 9.975 | 9.985 | 321,422 | -0.16(-1.58%) |
Jul 14, 2005 | 10.23 | 10.27 | 10.10 | 10.14 | 289,620 | -0.04(-0.34%) |
Jul 13, 2005 | 10.18 | 10.27 | 10.07 | 10.18 | 281,116 | -0.02(-0.20%) |
Jul 12, 2005 | 10.15 | 10.25 | 10.15 | 10.20 | 799,754 | -0.03(-0.24%) |
Jul 11, 2005 | 10.24 | 10.29 | 10.19 | 10.22 | 538,422 | +0.01(+0.10%) |
Jul 08, 2005 | 10.02 | 10.23 | 10.02 | 10.21 | 340,170 | +0.21(+2.10%) |
Jul 07, 2005 | 9.900 | 10.10 | 9.900 | 10.01 | 408,820 | -0.02(-0.25%) |
Jul 06, 2005 | 10.03 | 10.14 | 9.960 | 10.03 | 646,412 | +0.05(+0.55%) |
Jul 05, 2005 | 9.835 | 10.02 | 9.810 | 9.975 | 443,800 | +0.09(+0.96%) |
Jul 01, 2005 | 9.700 | 10.00 | 9.700 | 9.880 | 300,600 | +0.13(+1.33%) |
Jun 30, 2005 | 9.620 | 9.890 | 9.620 | 9.750 | 239,984 | +0.08(+0.83%) |
Jun 29, 2005 | 9.825 | 9.935 | 9.625 | 9.670 | 446,114 | -0.17(-1.68%) |
Jun 28, 2005 | 9.590 | 9.880 | 9.530 | 9.835 | 474,822 | +0.31(+3.25%) |
Jun 27, 2005 | 9.650 | 9.650 | 9.510 | 9.525 | 176,914 | -0.13(-1.40%) |
Jun 24, 2005 | 9.800 | 9.800 | 9.565 | 9.660 | 557,474 | -0.17(-1.73%) |
Jun 23, 2005 | 9.950 | 9.970 | 9.760 | 9.830 | 182,582 | -0.13(-1.35%) |
Jun 22, 2005 | 9.930 | 9.975 | 9.800 | 9.965 | 257,990 | +0.05(+0.50%) |
Jun 21, 2005 | 9.845 | 9.945 | 9.750 | 9.915 | 412,302 | +0.02(+0.20%) |
Jun 20, 2005 | 10.07 | 10.07 | 9.880 | 9.895 | 715,836 | -0.19(-1.88%) |
Jun 17, 2005 | 10.11 | 10.12 | 10.02 | 10.09 | 645,744 | +0.02(+0.20%) |
Jun 16, 2005 | 9.925 | 10.07 | 9.890 | 10.06 | 249,758 | +0.08(+0.85%) |
Jun 15, 2005 | 10.07 | 10.09 | 9.940 | 9.980 | 322,530 | -0.10(-0.99%) |
Jun 14, 2005 | 9.850 | 10.08 | 9.850 | 10.08 | 251,392 | +0.20(+1.97%) |
Jun 13, 2005 | 9.730 | 9.940 | 9.715 | 9.885 | 168,478 | +0.07(+0.76%) |
Jun 10, 2005 | 9.750 | 9.875 | 9.705 | 9.810 | 272,030 | +0.07(+0.72%) |
Jun 09, 2005 | 9.685 | 9.775 | 9.625 | 9.740 | 196,878 | +0.10(+1.04%) |
Jun 08, 2005 | 9.750 | 9.831 | 9.630 | 9.640 | 238,030 | -0.06(-0.67%) |
Jun 07, 2005 | 9.855 | 9.985 | 9.690 | 9.705 | 692,596 | -0.03(-0.26%) |
Jun 06, 2005 | 9.515 | 9.750 | 9.500 | 9.730 | 485,916 | +0.24(+2.53%) |
Jun 03, 2005 | 9.560 | 9.595 | 9.490 | 9.490 | 502,788 | +0.08(+0.80%) |
Jun 02, 2005 | 9.210 | 9.545 | 9.155 | 9.415 | 478,372 | +0.19(+2.06%) |