Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.624 | 9.754 | 9.559 | 9.754 | 16,443 | +0.19(+1.98%) |
Aug 30, 2005 | 9.713 | 9.719 | 9.529 | 9.565 | 39,918 | -0.15(-1.52%) |
Aug 29, 2005 | 9.565 | 9.751 | 9.565 | 9.713 | 46,022 | +0.13(+1.36%) |
Aug 26, 2005 | 9.725 | 9.743 | 9.565 | 9.583 | 18,718 | -0.14(-1.46%) |
Aug 25, 2005 | 9.719 | 9.831 | 9.701 | 9.725 | 9,349 | -0.04(-0.36%) |
Aug 24, 2005 | 9.648 | 9.760 | 9.571 | 9.760 | 9,430 | +0.12(+1.29%) |
Aug 23, 2005 | 9.701 | 9.701 | 9.393 | 9.636 | 15,071 | +0.07(+0.68%) |
Aug 22, 2005 | 9.606 | 9.624 | 9.494 | 9.571 | 7,810 | +0.03(+0.31%) |
Aug 19, 2005 | 9.476 | 9.565 | 9.476 | 9.541 | 8,354 | +0.05(+0.56%) |
Aug 18, 2005 | 9.766 | 9.908 | 9.470 | 9.488 | 28,531 | -0.40(-4.07%) |
Aug 17, 2005 | 10.03 | 10.03 | 9.778 | 9.891 | 18,698 | +0.00(+0.00%) |
Aug 16, 2005 | 10.25 | 10.36 | 9.891 | 9.891 | 19,434 | -0.52(-5.01%) |
Aug 15, 2005 | 10.12 | 10.44 | 9.914 | 10.41 | 15,113 | +0.27(+2.63%) |
Aug 12, 2005 | 10.48 | 10.48 | 10.02 | 10.15 | 16,400 | -0.41(-3.93%) |
Aug 11, 2005 | 10.36 | 10.56 | 10.33 | 10.56 | 15,444 | +0.27(+2.59%) |
Aug 10, 2005 | 11.21 | 11.21 | 10.26 | 10.29 | 19,628 | -0.38(-3.55%) |
Aug 09, 2005 | 10.86 | 10.96 | 10.67 | 10.67 | 12,214 | -0.08(-0.77%) |
Aug 08, 2005 | 10.81 | 10.96 | 10.66 | 10.76 | 13,754 | +0.14(+1.34%) |
Aug 05, 2005 | 11.03 | 11.03 | 10.61 | 10.61 | 25,754 | -0.41(-3.76%) |
Aug 04, 2005 | 11.58 | 11.58 | 11.02 | 11.03 | 25,208 | -0.56(-4.81%) |
Aug 03, 2005 | 11.48 | 11.76 | 11.48 | 11.58 | 2,728 | -0.04(-0.31%) |
Aug 02, 2005 | 11.61 | 11.72 | 11.47 | 11.62 | 4,018 | -0.12(-1.06%) |
Aug 01, 2005 | 11.54 | 11.82 | 11.40 | 11.74 | 5,467 | +0.33(+2.91%) |
Jul 29, 2005 | 11.84 | 11.96 | 11.41 | 11.41 | 28,499 | -0.36(-3.07%) |
Jul 28, 2005 | 11.37 | 11.90 | 11.37 | 11.77 | 25,651 | +0.36(+3.11%) |
Jul 27, 2005 | 11.48 | 11.48 | 11.16 | 11.42 | 15,251 | -0.15(-1.28%) |
Jul 26, 2005 | 11.38 | 11.82 | 11.38 | 11.57 | 2,159 | +0.05(+0.46%) |
Jul 25, 2005 | 11.85 | 11.85 | 11.38 | 11.51 | 6,102 | -0.31(-2.65%) |
Jul 22, 2005 | 11.50 | 11.85 | 11.46 | 11.83 | 7,586 | +0.52(+4.55%) |
Jul 21, 2005 | 11.82 | 12.15 | 11.14 | 11.31 | 29,367 | -0.53(-4.50%) |
Jul 20, 2005 | 11.28 | 11.86 | 11.28 | 11.85 | 14,583 | +0.43(+3.73%) |
Jul 19, 2005 | 11.07 | 11.59 | 11.07 | 11.42 | 2,738 | +0.49(+4.44%) |
Jul 18, 2005 | 11.21 | 11.21 | 10.80 | 10.93 | 4,842 | -0.33(-2.94%) |
Jul 15, 2005 | 11.03 | 11.27 | 10.75 | 11.26 | 10,323 | +0.07(+0.64%) |
Jul 14, 2005 | 11.77 | 11.82 | 11.19 | 11.19 | 17,985 | -0.40(-3.47%) |
Jul 13, 2005 | 12.01 | 12.01 | 11.38 | 11.60 | 16,594 | -0.46(-3.78%) |
Jul 12, 2005 | 12.23 | 12.24 | 12.05 | 12.05 | 28,616 | -0.18(-1.50%) |
Jul 11, 2005 | 11.67 | 12.30 | 11.67 | 12.24 | 28,447 | +0.39(+3.30%) |
Jul 08, 2005 | 11.13 | 11.85 | 11.13 | 11.85 | 17,703 | +0.59(+5.26%) |
Jul 07, 2005 | 10.84 | 11.25 | 10.84 | 11.25 | 11,917 | +0.26(+2.37%) |
Jul 06, 2005 | 10.91 | 11.19 | 10.91 | 10.99 | 11,187 | -0.07(-0.64%) |
Jul 05, 2005 | 10.62 | 11.07 | 10.62 | 11.06 | 14,520 | +0.40(+3.78%) |
Jul 01, 2005 | 10.67 | 10.82 | 10.63 | 10.66 | 21,274 | -0.01(-0.11%) |
Jun 30, 2005 | 10.83 | 10.83 | 10.41 | 10.67 | 41,233 | -0.05(-0.44%) |
Jun 29, 2005 | 10.49 | 10.85 | 10.49 | 10.72 | 41,343 | +0.03(+0.28%) |
Jun 28, 2005 | 10.37 | 10.72 | 10.16 | 10.69 | 20,440 | +0.44(+4.28%) |
Jun 27, 2005 | 10.24 | 10.33 | 10.10 | 10.25 | 22,804 | +0.15(+1.53%) |
Jun 24, 2005 | 10.52 | 10.67 | 10.10 | 10.10 | 94,991 | -0.46(-4.38%) |
Jun 23, 2005 | 10.85 | 11.00 | 10.52 | 10.56 | 24,254 | -0.45(-4.09%) |
Jun 22, 2005 | 10.74 | 11.01 | 10.68 | 11.01 | 27,942 | +0.25(+2.31%) |
Jun 21, 2005 | 10.77 | 10.86 | 10.70 | 10.76 | 8,611 | +0.02(+0.22%) |
Jun 20, 2005 | 10.74 | 10.90 | 10.58 | 10.74 | 11,910 | -0.01(-0.05%) |
Jun 17, 2005 | 10.97 | 11.04 | 10.65 | 10.74 | 57,005 | -0.12(-1.09%) |
Jun 16, 2005 | 10.76 | 10.86 | 10.72 | 10.86 | 10,882 | +0.09(+0.88%) |
Jun 15, 2005 | 10.87 | 10.87 | 10.63 | 10.77 | 26,703 | +0.02(+0.22%) |
Jun 14, 2005 | 10.67 | 10.76 | 10.55 | 10.74 | 27,565 | -0.01(-0.05%) |
Jun 13, 2005 | 10.65 | 10.88 | 10.51 | 10.75 | 8,624 | +0.18(+1.74%) |
Jun 10, 2005 | 10.58 | 10.69 | 10.47 | 10.57 | 18,255 | -0.14(-1.27%) |
Jun 09, 2005 | 10.45 | 10.77 | 10.39 | 10.70 | 20,975 | +0.17(+1.63%) |
Jun 08, 2005 | 10.71 | 10.77 | 10.53 | 10.53 | 10,270 | -0.10(-0.95%) |
Jun 07, 2005 | 10.77 | 11.12 | 10.62 | 10.63 | 41,531 | -0.18(-1.70%) |
Jun 06, 2005 | 10.72 | 10.89 | 10.69 | 10.81 | 9,075 | +0.09(+0.83%) |
Jun 03, 2005 | 10.96 | 10.96 | 10.70 | 10.73 | 10,929 | -0.25(-2.27%) |
Jun 02, 2005 | 10.96 | 11.07 | 10.86 | 10.97 | 10,230 | -0.02(-0.22%) |