Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.447 | 9.772 | 9.398 | 9.733 | 1,287,085 | +0.30(+3.17%) |
Aug 30, 2005 | 9.489 | 9.500 | 9.348 | 9.434 | 1,047,832 | -0.05(-0.55%) |
Aug 29, 2005 | 9.369 | 9.487 | 9.319 | 9.487 | 675,405 | +0.10(+1.12%) |
Aug 26, 2005 | 9.458 | 9.437 | 9.277 | 9.382 | 898,250 | -0.07(-0.78%) |
Aug 25, 2005 | 9.447 | 9.495 | 9.406 | 9.455 | 453,322 | +0.02(+0.22%) |
Aug 24, 2005 | 9.408 | 9.487 | 9.330 | 9.434 | 1,009,291 | +0.03(+0.31%) |
Aug 23, 2005 | 9.421 | 9.453 | 9.382 | 9.406 | 2,327,286 | -0.01(-0.08%) |
Aug 22, 2005 | 9.416 | 9.476 | 9.382 | 9.413 | 1,892,660 | +0.01(+0.08%) |
Aug 19, 2005 | 9.421 | 9.455 | 9.382 | 9.406 | 2,248,298 | +0.00(+0.00%) |
Aug 18, 2005 | 9.361 | 9.429 | 9.309 | 9.406 | 1,621,354 | -0.01(-0.08%) |
Aug 17, 2005 | 9.327 | 9.537 | 9.301 | 9.413 | 1,506,878 | +0.08(+0.90%) |
Aug 16, 2005 | 9.364 | 9.369 | 9.185 | 9.330 | 3,670,083 | -0.03(-0.36%) |
Aug 15, 2005 | 9.400 | 9.419 | 9.251 | 9.364 | 1,137,122 | -0.05(-0.53%) |
Aug 12, 2005 | 9.277 | 9.432 | 9.225 | 9.413 | 2,044,913 | +0.11(+1.15%) |
Aug 11, 2005 | 9.070 | 9.314 | 9.070 | 9.306 | 2,002,175 | +0.21(+2.33%) |
Aug 10, 2005 | 8.976 | 9.188 | 8.976 | 9.094 | 1,778,185 | +0.13(+1.46%) |
Aug 09, 2005 | 8.866 | 8.968 | 8.811 | 8.963 | 1,244,729 | +0.13(+1.45%) |
Aug 08, 2005 | 8.798 | 8.881 | 8.750 | 8.834 | 1,027,608 | +0.05(+0.60%) |
Aug 05, 2005 | 9.175 | 9.178 | 8.735 | 8.782 | 2,377,273 | -0.40(-4.31%) |
Aug 04, 2005 | 9.073 | 9.201 | 9.070 | 9.178 | 1,505,352 | +0.05(+0.52%) |
Aug 03, 2005 | 9.143 | 9.204 | 9.075 | 9.130 | 1,746,895 | -0.04(-0.43%) |
Aug 02, 2005 | 9.015 | 9.172 | 8.960 | 9.170 | 1,963,254 | +0.15(+1.72%) |
Aug 01, 2005 | 9.122 | 9.122 | 8.879 | 9.015 | 1,139,412 | +0.14(+1.59%) |
Jul 29, 2005 | 8.881 | 8.994 | 8.737 | 8.874 | 2,299,048 | +0.00(+0.00%) |
Jul 28, 2005 | 8.763 | 8.889 | 8.716 | 8.874 | 2,226,166 | +0.16(+1.87%) |
Jul 27, 2005 | 8.646 | 8.714 | 8.596 | 8.711 | 1,367,981 | +0.06(+0.67%) |
Jul 26, 2005 | 8.661 | 8.742 | 8.640 | 8.653 | 1,575,563 | +0.04(+0.49%) |
Jul 25, 2005 | 8.724 | 8.805 | 8.535 | 8.611 | 1,332,112 | -0.11(-1.29%) |
Jul 22, 2005 | 8.423 | 8.745 | 8.423 | 8.724 | 1,227,558 | +0.30(+3.58%) |
Jul 21, 2005 | 8.383 | 8.514 | 8.370 | 8.423 | 1,515,273 | +0.04(+0.50%) |
Jul 20, 2005 | 8.153 | 8.439 | 8.153 | 8.381 | 1,230,229 | +0.23(+2.80%) |
Jul 19, 2005 | 8.072 | 8.176 | 8.027 | 8.153 | 2,020,110 | +0.12(+1.50%) |
Jul 18, 2005 | 8.045 | 8.121 | 8.027 | 8.032 | 1,127,583 | -0.03(-0.33%) |
Jul 15, 2005 | 8.056 | 8.100 | 8.006 | 8.059 | 715,853 | +0.00(+0.00%) |
Jul 14, 2005 | 8.124 | 8.153 | 8.045 | 8.059 | 1,159,636 | -0.05(-0.65%) |
Jul 13, 2005 | 8.103 | 8.137 | 8.082 | 8.111 | 1,076,832 | +0.01(+0.10%) |
Jul 12, 2005 | 8.121 | 8.192 | 8.043 | 8.103 | 899,777 | -0.04(-0.55%) |
Jul 11, 2005 | 8.127 | 8.203 | 8.100 | 8.148 | 1,080,648 | +0.06(+0.68%) |
Jul 08, 2005 | 7.946 | 8.108 | 7.925 | 8.093 | 704,787 | +0.14(+1.81%) |
Jul 07, 2005 | 7.917 | 8.022 | 7.791 | 7.948 | 1,083,319 | -0.03(-0.43%) |
Jul 06, 2005 | 8.174 | 8.268 | 7.941 | 7.982 | 1,117,280 | -0.19(-2.34%) |
Jul 05, 2005 | 8.045 | 8.210 | 8.019 | 8.174 | 976,094 | +0.13(+1.60%) |
Jul 01, 2005 | 7.982 | 8.079 | 7.875 | 8.045 | 1,358,442 | +0.12(+1.45%) |
Jun 30, 2005 | 7.941 | 8.022 | 7.904 | 7.930 | 886,803 | +0.00(+0.03%) |
Jun 29, 2005 | 7.990 | 7.993 | 7.838 | 7.927 | 802,854 | -0.09(-1.11%) |
Jun 28, 2005 | 7.841 | 8.022 | 7.841 | 8.017 | 663,957 | +0.20(+2.55%) |
Jun 27, 2005 | 7.888 | 7.904 | 7.710 | 7.817 | 808,578 | -0.10(-1.26%) |
Jun 24, 2005 | 7.954 | 7.982 | 7.870 | 7.917 | 1,736,974 | -0.05(-0.62%) |
Jun 23, 2005 | 8.038 | 8.082 | 7.917 | 7.967 | 883,368 | -0.07(-0.88%) |
Jun 22, 2005 | 8.009 | 8.077 | 8.006 | 8.038 | 1,064,240 | +0.04(+0.46%) |
Jun 21, 2005 | 8.043 | 8.059 | 7.993 | 8.001 | 706,313 | -0.04(-0.52%) |
Jun 20, 2005 | 8.090 | 8.119 | 7.998 | 8.043 | 820,025 | -0.01(-0.07%) |
Jun 17, 2005 | 8.082 | 8.190 | 7.977 | 8.048 | 1,756,435 | +0.02(+0.23%) |
Jun 16, 2005 | 7.875 | 8.093 | 7.862 | 8.030 | 1,941,885 | +0.13(+1.69%) |
Jun 15, 2005 | 7.857 | 7.914 | 7.762 | 7.896 | 1,431,706 | +0.04(+0.50%) |
Jun 14, 2005 | 7.686 | 7.857 | 7.660 | 7.857 | 2,356,286 | +0.19(+2.46%) |
Jun 13, 2005 | 7.618 | 7.668 | 7.600 | 7.668 | 2,687,502 | +0.06(+0.72%) |
Jun 10, 2005 | 7.592 | 7.655 | 7.527 | 7.613 | 3,378,170 | +0.02(+0.31%) |
Jun 09, 2005 | 7.474 | 7.597 | 7.346 | 7.589 | 892,527 | +0.11(+1.51%) |
Jun 08, 2005 | 7.600 | 7.613 | 7.451 | 7.477 | 1,113,846 | -0.10(-1.28%) |
Jun 07, 2005 | 7.616 | 7.744 | 7.492 | 7.574 | 2,089,177 | +0.01(+0.10%) |
Jun 06, 2005 | 7.710 | 7.710 | 7.403 | 7.566 | 2,399,024 | -0.14(-1.87%) |
Jun 03, 2005 | 7.744 | 7.823 | 7.678 | 7.710 | 840,249 | -0.02(-0.27%) |
Jun 02, 2005 | 7.854 | 7.854 | 7.728 | 7.731 | 1,352,336 | -0.14(-1.76%) |