Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.312 | 8.379 | 7.912 | 8.115 | 247,503 | -0.18(-2.17%) |
Aug 30, 2005 | 8.379 | 8.406 | 8.295 | 8.295 | 83,678 | -0.11(-1.27%) |
Aug 29, 2005 | 8.447 | 8.587 | 8.166 | 8.402 | 176,623 | -0.03(-0.33%) |
Aug 26, 2005 | 8.345 | 8.435 | 8.295 | 8.430 | 62,884 | +0.10(+1.22%) |
Aug 25, 2005 | 8.261 | 8.464 | 8.261 | 8.329 | 82,979 | +0.03(+0.34%) |
Aug 24, 2005 | 8.317 | 8.576 | 8.295 | 8.300 | 162,371 | -0.05(-0.61%) |
Aug 23, 2005 | 8.503 | 8.503 | 8.278 | 8.351 | 76,146 | -0.15(-1.79%) |
Aug 22, 2005 | 8.441 | 8.542 | 8.239 | 8.503 | 199,313 | +0.08(+1.00%) |
Aug 19, 2005 | 8.267 | 8.610 | 8.267 | 8.419 | 128,080 | +0.17(+2.04%) |
Aug 18, 2005 | 8.430 | 8.480 | 8.211 | 8.250 | 125,521 | -0.22(-2.65%) |
Aug 17, 2005 | 8.464 | 8.587 | 8.413 | 8.475 | 96,330 | -0.01(-0.07%) |
Aug 16, 2005 | 8.711 | 8.762 | 8.435 | 8.480 | 137,353 | -0.19(-2.14%) |
Aug 15, 2005 | 8.435 | 8.711 | 8.435 | 8.666 | 165,753 | +0.24(+2.80%) |
Aug 12, 2005 | 8.576 | 8.790 | 8.323 | 8.430 | 161,370 | -0.15(-1.70%) |
Aug 11, 2005 | 8.435 | 8.711 | 8.340 | 8.576 | 134,921 | +0.05(+0.59%) |
Aug 10, 2005 | 8.874 | 8.874 | 8.307 | 8.525 | 198,006 | -0.03(-0.36%) |
Aug 09, 2005 | 8.767 | 8.801 | 8.424 | 8.556 | 209,680 | -0.09(-1.01%) |
Aug 08, 2005 | 8.953 | 9.037 | 8.516 | 8.644 | 359,631 | -0.33(-3.70%) |
Aug 05, 2005 | 9.251 | 9.420 | 8.925 | 8.975 | 182,338 | -0.25(-2.68%) |
Aug 04, 2005 | 8.970 | 9.234 | 8.970 | 9.223 | 187,069 | +0.22(+2.50%) |
Aug 03, 2005 | 8.773 | 9.289 | 8.773 | 8.998 | 334,329 | +0.01(+0.13%) |
Aug 02, 2005 | 9.043 | 9.099 | 8.840 | 8.987 | 196,726 | -0.06(-0.62%) |
Aug 01, 2005 | 9.257 | 9.386 | 8.998 | 9.043 | 354,981 | -0.12(-1.35%) |
Jul 29, 2005 | 9.302 | 9.420 | 9.037 | 9.167 | 183,260 | -0.14(-1.51%) |
Jul 28, 2005 | 9.538 | 9.605 | 9.172 | 9.307 | 220,433 | -0.12(-1.25%) |
Jul 27, 2005 | 9.701 | 9.841 | 9.420 | 9.425 | 235,990 | -0.28(-2.84%) |
Jul 26, 2005 | 9.841 | 10.22 | 9.678 | 9.701 | 246,880 | -0.14(-1.43%) |
Jul 25, 2005 | 10.18 | 10.51 | 9.785 | 9.841 | 432,029 | -0.36(-3.53%) |
Jul 22, 2005 | 10.20 | 10.53 | 10.01 | 10.20 | 124,344 | +0.03(+0.28%) |
Jul 21, 2005 | 10.44 | 11.20 | 9.914 | 10.17 | 657,541 | +0.37(+3.73%) |
Jul 20, 2005 | 9.982 | 10.34 | 9.808 | 9.808 | 221,555 | -0.28(-2.73%) |
Jul 19, 2005 | 10.04 | 10.80 | 10.01 | 10.08 | 197,997 | +0.07(+0.73%) |
Jul 18, 2005 | 9.982 | 10.35 | 9.796 | 10.01 | 119,589 | -0.05(-0.50%) |
Jul 15, 2005 | 10.38 | 10.46 | 9.763 | 10.06 | 192,501 | -0.30(-2.93%) |
Jul 14, 2005 | 10.25 | 10.63 | 10.20 | 10.36 | 218,792 | +0.18(+1.77%) |
Jul 13, 2005 | 10.81 | 10.81 | 10.06 | 10.18 | 329,739 | -0.50(-4.68%) |
Jul 12, 2005 | 10.23 | 10.87 | 10.17 | 10.68 | 419,992 | +0.54(+5.32%) |
Jul 11, 2005 | 8.908 | 10.37 | 8.908 | 10.15 | 762,551 | +1.25(+14.11%) |
Jul 08, 2005 | 8.627 | 8.998 | 8.582 | 8.891 | 156,467 | +0.28(+3.20%) |
Jul 07, 2005 | 8.435 | 8.784 | 8.379 | 8.615 | 113,773 | +0.06(+0.66%) |
Jul 06, 2005 | 8.621 | 8.717 | 8.475 | 8.559 | 141,262 | -0.06(-0.72%) |
Jul 05, 2005 | 8.469 | 8.717 | 8.300 | 8.621 | 131,942 | +0.06(+0.72%) |
Jul 01, 2005 | 8.779 | 8.784 | 8.379 | 8.559 | 178,176 | -0.20(-2.25%) |
Jun 30, 2005 | 8.852 | 9.026 | 8.717 | 8.756 | 102,911 | -0.06(-0.70%) |
Jun 29, 2005 | 8.902 | 9.093 | 8.677 | 8.818 | 219,515 | +0.07(+0.77%) |
Jun 28, 2005 | 8.267 | 8.908 | 8.036 | 8.750 | 407,244 | +0.50(+6.07%) |
Jun 27, 2005 | 8.970 | 8.970 | 8.160 | 8.250 | 472,851 | -0.73(-8.08%) |
Jun 24, 2005 | 9.375 | 9.391 | 8.840 | 8.975 | 237,900 | -0.40(-4.23%) |
Jun 23, 2005 | 9.903 | 10.10 | 9.307 | 9.372 | 213,192 | -0.59(-5.95%) |
Jun 22, 2005 | 10.21 | 10.38 | 9.937 | 9.965 | 196,938 | -0.24(-2.37%) |
Jun 21, 2005 | 10.12 | 10.39 | 9.847 | 10.21 | 233,647 | +0.01(+0.08%) |
Jun 20, 2005 | 10.50 | 10.57 | 10.18 | 10.20 | 170,364 | -0.38(-3.59%) |
Jun 17, 2005 | 10.40 | 10.74 | 10.38 | 10.58 | 225,330 | -0.16(-1.52%) |
Jun 16, 2005 | 10.82 | 11.02 | 10.70 | 10.74 | 69,638 | -0.08(-0.78%) |
Jun 15, 2005 | 10.74 | 11.05 | 10.40 | 10.83 | 168,822 | +0.13(+1.26%) |
Jun 14, 2005 | 10.77 | 11.05 | 10.69 | 10.69 | 150,235 | -0.13(-1.25%) |
Jun 13, 2005 | 10.60 | 10.87 | 10.53 | 10.83 | 125,722 | +0.22(+2.12%) |
Jun 10, 2005 | 10.71 | 10.88 | 10.46 | 10.60 | 159,261 | -0.01(-0.05%) |
Jun 09, 2005 | 10.58 | 10.94 | 10.31 | 10.61 | 252,016 | +0.03(+0.27%) |
Jun 08, 2005 | 10.29 | 10.92 | 10.29 | 10.58 | 304,336 | +0.29(+2.84%) |
Jun 07, 2005 | 10.14 | 10.62 | 10.11 | 10.29 | 261,582 | +0.12(+1.16%) |
Jun 06, 2005 | 10.26 | 10.58 | 10.02 | 10.17 | 321,195 | -0.10(-0.93%) |
Jun 03, 2005 | 10.71 | 11.11 | 10.26 | 10.26 | 334,137 | -0.44(-4.10%) |
Jun 02, 2005 | 10.68 | 10.95 | 10.40 | 10.70 | 283,767 | +0.28(+2.64%) |