Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.857 | 10.10 | 9.816 | 10.10 | 87,808 | +0.27(+2.72%) |
Aug 30, 2005 | 9.825 | 9.874 | 9.795 | 9.832 | 54,234 | +0.02(+0.17%) |
Aug 29, 2005 | 9.690 | 9.816 | 9.690 | 9.816 | 32,282 | +0.11(+1.17%) |
Aug 26, 2005 | 9.256 | 9.702 | 9.107 | 9.702 | 258,261 | +0.50(+5.40%) |
Aug 25, 2005 | 9.323 | 9.323 | 9.205 | 9.205 | 37,447 | -0.02(-0.20%) |
Aug 24, 2005 | 9.212 | 9.332 | 9.212 | 9.223 | 20,660 | +0.01(+0.13%) |
Aug 23, 2005 | 9.244 | 9.244 | 9.142 | 9.212 | 32,282 | +0.03(+0.35%) |
Aug 22, 2005 | 9.105 | 9.226 | 9.065 | 9.179 | 122,674 | +0.12(+1.31%) |
Aug 19, 2005 | 9.051 | 9.114 | 9.051 | 9.061 | 41,321 | +0.01(+0.10%) |
Aug 18, 2005 | 9.037 | 9.095 | 9.037 | 9.051 | 42,613 | +0.01(+0.15%) |
Aug 17, 2005 | 9.037 | 9.123 | 9.037 | 9.037 | 32,282 | -0.00(-0.03%) |
Aug 16, 2005 | 9.061 | 9.068 | 9.037 | 9.040 | 89,100 | -0.14(-1.54%) |
Aug 15, 2005 | 9.061 | 9.226 | 9.037 | 9.181 | 81,352 | +0.14(+1.59%) |
Aug 12, 2005 | 9.328 | 9.363 | 8.968 | 9.037 | 112,343 | -0.33(-3.47%) |
Aug 11, 2005 | 9.553 | 9.609 | 9.356 | 9.363 | 52,943 | -0.21(-2.23%) |
Aug 10, 2005 | 9.867 | 9.932 | 9.544 | 9.576 | 58,108 | -0.24(-2.44%) |
Aug 09, 2005 | 9.813 | 9.846 | 9.762 | 9.816 | 9,039 | -0.05(-0.52%) |
Aug 08, 2005 | 9.839 | 9.867 | 9.741 | 9.867 | 32,282 | +0.18(+1.90%) |
Aug 05, 2005 | 9.957 | 9.969 | 9.683 | 9.683 | 49,069 | -0.31(-3.07%) |
Aug 04, 2005 | 9.990 | 10.05 | 9.990 | 9.990 | 36,156 | -0.00(-0.02%) |
Aug 03, 2005 | 10.11 | 10.11 | 9.992 | 9.992 | 10,330 | -0.07(-0.74%) |
Aug 02, 2005 | 10.11 | 10.11 | 9.995 | 10.07 | 29,700 | +0.03(+0.35%) |
Aug 01, 2005 | 10.10 | 10.11 | 10.00 | 10.03 | 15,495 | +0.05(+0.54%) |
Jul 29, 2005 | 9.990 | 10.10 | 9.978 | 9.978 | 61,982 | -0.06(-0.56%) |
Jul 28, 2005 | 10.00 | 10.04 | 10.00 | 10.03 | 37,447 | -0.07(-0.64%) |
Jul 27, 2005 | 9.990 | 10.10 | 9.916 | 10.10 | 63,273 | +0.02(+0.16%) |
Jul 26, 2005 | 10.04 | 10.11 | 10.04 | 10.08 | 20,660 | +0.10(+1.02%) |
Jul 25, 2005 | 10.00 | 10.07 | 9.974 | 9.981 | 33,573 | +0.01(+0.07%) |
Jul 22, 2005 | 9.874 | 9.990 | 9.804 | 9.974 | 40,030 | +0.10(+1.01%) |
Jul 21, 2005 | 10.16 | 10.16 | 9.832 | 9.874 | 58,108 | -0.31(-3.08%) |
Jul 20, 2005 | 9.679 | 10.19 | 9.679 | 10.19 | 40,030 | +0.38(+3.86%) |
Jul 19, 2005 | 9.681 | 9.885 | 9.641 | 9.809 | 117,508 | +0.30(+3.10%) |
Jul 18, 2005 | 9.734 | 9.781 | 9.504 | 9.514 | 56,817 | -0.21(-2.20%) |
Jul 15, 2005 | 9.758 | 9.846 | 9.723 | 9.727 | 50,360 | -0.14(-1.46%) |
Jul 14, 2005 | 9.974 | 10.02 | 9.818 | 9.871 | 34,865 | -0.25(-2.48%) |
Jul 13, 2005 | 10.10 | 10.15 | 10.10 | 10.12 | 28,408 | -0.07(-0.64%) |
Jul 12, 2005 | 10.13 | 10.19 | 10.13 | 10.19 | 67,147 | +0.01(+0.11%) |
Jul 11, 2005 | 9.583 | 10.18 | 9.583 | 10.18 | 325,409 | +0.60(+6.26%) |
Jul 08, 2005 | 9.402 | 9.579 | 9.402 | 9.576 | 166,578 | +0.21(+2.21%) |
Jul 07, 2005 | 9.314 | 9.423 | 9.265 | 9.370 | 142,043 | +0.02(+0.20%) |
Jul 06, 2005 | 9.386 | 9.423 | 9.307 | 9.351 | 304,748 | -0.08(-0.86%) |
Jul 05, 2005 | 9.430 | 9.439 | 9.379 | 9.432 | 108,469 | +0.02(+0.25%) |
Jul 01, 2005 | 9.344 | 9.432 | 9.344 | 9.409 | 138,169 | -0.04(-0.44%) |
Jun 30, 2005 | 9.414 | 9.467 | 9.300 | 9.451 | 224,687 | +0.01(+0.07%) |
Jun 29, 2005 | 9.265 | 9.453 | 9.265 | 9.444 | 220,813 | +0.09(+0.99%) |
Jun 28, 2005 | 9.249 | 9.351 | 9.249 | 9.351 | 165,287 | +0.06(+0.62%) |
Jun 27, 2005 | 9.251 | 9.328 | 9.221 | 9.293 | 89,100 | -0.03(-0.37%) |
Jun 24, 2005 | 9.288 | 9.328 | 9.091 | 9.328 | 573,339 | +0.13(+1.39%) |
Jun 23, 2005 | 9.163 | 9.281 | 9.163 | 9.200 | 108,469 | -0.09(-0.95%) |
Jun 22, 2005 | 9.226 | 9.288 | 9.140 | 9.288 | 72,313 | +0.07(+0.81%) |
Jun 21, 2005 | 9.093 | 9.305 | 9.093 | 9.214 | 72,313 | +0.01(+0.15%) |
Jun 20, 2005 | 9.318 | 9.321 | 9.098 | 9.200 | 52,943 | -0.07(-0.70%) |
Jun 17, 2005 | 9.068 | 9.358 | 9.068 | 9.265 | 275,048 | -0.11(-1.16%) |
Jun 16, 2005 | 9.042 | 9.374 | 8.996 | 9.374 | 358,982 | +0.31(+3.43%) |
Jun 15, 2005 | 9.102 | 9.119 | 8.924 | 9.063 | 278,922 | -0.04(-0.43%) |
Jun 14, 2005 | 9.016 | 9.102 | 8.968 | 9.102 | 76,187 | +0.12(+1.37%) |
Jun 13, 2005 | 8.852 | 8.979 | 8.840 | 8.979 | 197,569 | +0.15(+1.71%) |
Jun 10, 2005 | 8.828 | 8.914 | 8.828 | 8.828 | 109,760 | +0.00(+0.00%) |
Jun 09, 2005 | 8.782 | 8.828 | 8.782 | 8.828 | 49,069 | +0.05(+0.53%) |
Jun 08, 2005 | 8.782 | 8.821 | 8.775 | 8.782 | 29,700 | -0.00(-0.03%) |
Jun 07, 2005 | 8.807 | 8.828 | 8.756 | 8.784 | 287,961 | -0.01(-0.11%) |
Jun 06, 2005 | 8.770 | 8.828 | 8.747 | 8.793 | 86,517 | -0.03(-0.39%) |
Jun 03, 2005 | 8.717 | 8.828 | 8.705 | 8.828 | 73,604 | +0.06(+0.66%) |
Jun 02, 2005 | 8.570 | 8.773 | 8.570 | 8.770 | 122,674 | +0.08(+0.94%) |