Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.360 | 9.533 | 9.291 | 9.368 | 7,547 | -0.04(-0.43%) |
Aug 30, 2005 | 9.597 | 9.597 | 9.324 | 9.408 | 1,805 | +0.17(+1.83%) |
Aug 29, 2005 | 9.183 | 9.521 | 9.138 | 9.239 | 11,841 | -0.17(-1.76%) |
Aug 26, 2005 | 9.171 | 9.448 | 9.118 | 9.404 | 9,399 | +0.25(+2.68%) |
Aug 25, 2005 | 9.368 | 9.368 | 9.159 | 9.159 | 4,775 | -0.03(-0.31%) |
Aug 24, 2005 | 9.477 | 9.537 | 9.138 | 9.187 | 26,177 | -0.24(-2.56%) |
Aug 23, 2005 | 9.191 | 9.529 | 9.058 | 9.428 | 39,910 | +0.30(+3.26%) |
Aug 22, 2005 | 8.816 | 9.130 | 8.563 | 9.130 | 34,069 | +0.43(+5.00%) |
Aug 19, 2005 | 8.792 | 8.796 | 8.526 | 8.696 | 3,105 | -0.06(-0.74%) |
Aug 18, 2005 | 8.627 | 8.796 | 8.454 | 8.760 | 12,039 | +0.31(+3.62%) |
Aug 17, 2005 | 8.655 | 8.655 | 8.454 | 8.454 | 44,638 | -0.30(-3.45%) |
Aug 16, 2005 | 8.756 | 8.756 | 8.756 | 8.756 | 577 | +0.12(+1.35%) |
Aug 15, 2005 | 8.756 | 8.756 | 8.639 | 8.639 | 1,115 | -0.12(-1.33%) |
Aug 12, 2005 | 8.752 | 8.756 | 8.752 | 8.756 | 2,484 | +0.10(+1.21%) |
Aug 11, 2005 | 8.539 | 8.651 | 8.498 | 8.651 | 4,635 | +0.11(+1.32%) |
Aug 10, 2005 | 8.535 | 8.756 | 8.535 | 8.539 | 48,056 | +0.00(+0.05%) |
Aug 09, 2005 | 8.535 | 8.535 | 8.535 | 8.535 | 5,159 | +0.00(+0.00%) |
Aug 08, 2005 | 8.373 | 8.535 | 8.373 | 8.535 | 6,047 | +0.08(+0.95%) |
Aug 05, 2005 | 8.454 | 8.454 | 8.454 | 8.454 | 582 | +0.00(+0.00%) |
Aug 04, 2005 | 8.555 | 8.555 | 8.454 | 8.454 | 5,827 | -0.08(-0.94%) |
Aug 03, 2005 | 8.534 | 8.535 | 8.534 | 8.535 | 791 | -0.02(-0.24%) |
Aug 02, 2005 | 8.555 | 8.555 | 8.555 | 8.555 | 573 | +0.08(+0.95%) |
Aug 01, 2005 | 8.518 | 8.535 | 8.454 | 8.474 | 1,045 | -0.06(-0.71%) |
Jul 29, 2005 | 8.535 | 8.535 | 8.454 | 8.535 | 59,521 | +0.00(+0.00%) |
Jul 28, 2005 | 8.603 | 8.615 | 8.454 | 8.535 | 18,324 | -0.07(-0.80%) |
Jul 27, 2005 | 8.454 | 8.740 | 8.454 | 8.603 | 46,042 | +0.15(+1.76%) |
Jul 26, 2005 | 8.494 | 8.740 | 8.454 | 8.454 | 20,059 | +0.00(+0.00%) |
Jul 25, 2005 | 8.430 | 8.700 | 8.430 | 8.454 | 30,148 | -0.06(-0.71%) |
Jul 22, 2005 | 8.514 | 8.514 | 8.514 | 8.514 | 621 | +0.00(+0.00%) |
Jul 21, 2005 | 8.514 | 8.514 | 8.514 | 8.514 | 527 | +0.16(+1.93%) |
Jul 20, 2005 | 8.305 | 8.756 | 8.128 | 8.353 | 19,031 | -0.02(-0.24%) |
Jul 19, 2005 | 8.655 | 8.655 | 8.373 | 8.373 | 4,585 | -0.29(-3.35%) |
Jul 18, 2005 | 8.736 | 8.756 | 8.663 | 8.663 | 18,509 | -0.06(-0.66%) |
Jul 15, 2005 | 8.736 | 8.736 | 8.595 | 8.721 | 4,033 | +0.16(+1.90%) |
Jul 14, 2005 | 8.631 | 8.732 | 8.454 | 8.559 | 13,106 | -0.11(-1.25%) |
Jul 13, 2005 | 8.490 | 8.667 | 8.059 | 8.667 | 57,241 | +0.25(+2.92%) |
Jul 12, 2005 | 8.410 | 8.422 | 8.369 | 8.422 | 4,373 | +0.29(+3.56%) |
Jul 11, 2005 | 8.164 | 8.237 | 8.132 | 8.132 | 5,226 | -0.05(-0.59%) |
Jul 08, 2005 | 8.180 | 8.180 | 8.180 | 8.180 | 324 | +0.00(+0.00%) |
Jul 07, 2005 | 8.180 | 8.180 | 8.180 | 8.180 | 191 | -0.23(-2.68%) |
Jul 06, 2005 | 8.204 | 8.406 | 8.204 | 8.406 | 2,388 | +0.19(+2.30%) |
Jul 05, 2005 | 8.333 | 8.333 | 8.216 | 8.216 | 764 | -0.04(-0.44%) |
Jul 01, 2005 | 8.309 | 8.309 | 8.140 | 8.253 | 2,675 | +0.39(+4.91%) |
Jun 30, 2005 | 7.866 | 7.866 | 7.866 | 7.866 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 8.233 | 8.233 | 7.866 | 7.866 | 4,616 | -0.13(-1.61%) |
Jun 28, 2005 | 8.253 | 8.253 | 7.995 | 7.995 | 1,685 | -0.20(-2.41%) |
Jun 27, 2005 | 8.555 | 8.555 | 8.192 | 8.192 | 5,205 | -0.16(-1.93%) |
Jun 24, 2005 | 8.555 | 8.555 | 8.353 | 8.353 | 7,280 | -0.18(-2.12%) |
Jun 23, 2005 | 8.539 | 8.539 | 8.535 | 8.535 | 573 | +0.12(+1.44%) |
Jun 22, 2005 | 8.414 | 8.414 | 8.414 | 8.414 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 8.450 | 8.454 | 8.414 | 8.414 | 963 | +0.22(+2.70%) |
Jun 20, 2005 | 8.353 | 8.434 | 8.192 | 8.192 | 4,776 | -0.19(-2.21%) |
Jun 17, 2005 | 8.555 | 8.555 | 8.196 | 8.378 | 4,012 | +0.08(+1.02%) |
Jun 16, 2005 | 8.446 | 8.446 | 8.212 | 8.293 | 4,490 | -0.02(-0.24%) |
Jun 15, 2005 | 8.108 | 8.643 | 8.108 | 8.313 | 61,934 | -0.43(-4.97%) |
Jun 14, 2005 | 8.748 | 8.748 | 8.748 | 8.748 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 8.527 | 8.752 | 8.482 | 8.748 | 2,130 | +0.01(+0.14%) |
Jun 10, 2005 | 8.736 | 8.736 | 8.736 | 8.736 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 8.736 | 8.736 | 8.736 | 8.736 | 573 | +0.16(+1.83%) |
Jun 08, 2005 | 8.579 | 8.579 | 8.579 | 8.579 | 1,117 | -0.16(-1.80%) |
Jun 07, 2005 | 8.462 | 8.736 | 8.462 | 8.736 | 1,866 | -0.10(-1.14%) |
Jun 06, 2005 | 8.482 | 8.836 | 8.482 | 8.836 | 35,806 | +0.07(+0.83%) |
Jun 03, 2005 | 8.740 | 8.764 | 8.696 | 8.764 | 6,590 | +0.12(+1.35%) |
Jun 02, 2005 | 8.857 | 8.857 | 8.647 | 8.647 | 2,057 | +0.09(+1.04%) |