Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.680 | 9.794 | 9.601 | 9.794 | 244,066 | +0.12(+1.27%) |
Aug 30, 2005 | 9.653 | 9.750 | 9.636 | 9.671 | 134,932 | +0.02(+0.18%) |
Aug 29, 2005 | 9.592 | 9.706 | 9.548 | 9.653 | 177,741 | +0.02(+0.18%) |
Aug 26, 2005 | 9.478 | 9.680 | 9.461 | 9.636 | 289,386 | +0.16(+1.66%) |
Aug 25, 2005 | 9.215 | 9.522 | 9.215 | 9.478 | 117,124 | +0.27(+2.95%) |
Aug 24, 2005 | 9.215 | 9.329 | 9.163 | 9.207 | 449,890 | -0.01(-0.09%) |
Aug 23, 2005 | 9.268 | 9.338 | 9.180 | 9.215 | 135,732 | -0.05(-0.57%) |
Aug 22, 2005 | 9.286 | 9.364 | 9.224 | 9.268 | 159,019 | +0.04(+0.38%) |
Aug 19, 2005 | 9.461 | 9.478 | 9.207 | 9.233 | 288,130 | -0.25(-2.59%) |
Aug 18, 2005 | 9.522 | 9.531 | 9.347 | 9.478 | 497,836 | -0.05(-0.55%) |
Aug 17, 2005 | 9.513 | 9.601 | 9.513 | 9.531 | 200,230 | +0.00(+0.00%) |
Aug 16, 2005 | 9.496 | 9.566 | 9.426 | 9.531 | 207,193 | +0.05(+0.55%) |
Aug 15, 2005 | 9.224 | 9.478 | 9.180 | 9.478 | 588,362 | +0.21(+2.27%) |
Aug 12, 2005 | 9.294 | 9.294 | 9.119 | 9.268 | 252,856 | -0.04(-0.47%) |
Aug 11, 2005 | 9.391 | 9.531 | 9.224 | 9.312 | 372,949 | -0.10(-1.02%) |
Aug 10, 2005 | 9.531 | 9.645 | 9.329 | 9.408 | 200,915 | -0.17(-1.74%) |
Aug 09, 2005 | 9.706 | 9.723 | 9.566 | 9.575 | 108,905 | -0.09(-0.91%) |
Aug 08, 2005 | 9.723 | 9.767 | 9.636 | 9.662 | 688,934 | +0.00(+0.00%) |
Aug 05, 2005 | 9.575 | 9.802 | 9.548 | 9.662 | 381,396 | +0.11(+1.19%) |
Aug 04, 2005 | 9.899 | 9.899 | 9.522 | 9.548 | 300,916 | -0.27(-2.77%) |
Aug 03, 2005 | 9.899 | 9.899 | 9.715 | 9.820 | 242,810 | -0.10(-0.97%) |
Aug 02, 2005 | 9.916 | 9.969 | 9.872 | 9.916 | 163,586 | +0.02(+0.18%) |
Aug 01, 2005 | 9.802 | 9.943 | 9.802 | 9.899 | 203,198 | +0.11(+1.07%) |
Jul 29, 2005 | 9.767 | 9.916 | 9.767 | 9.794 | 96,233 | +0.01(+0.09%) |
Jul 28, 2005 | 9.802 | 9.837 | 9.715 | 9.785 | 80,480 | -0.02(-0.18%) |
Jul 27, 2005 | 9.881 | 9.978 | 9.706 | 9.802 | 189,043 | -0.05(-0.53%) |
Jul 26, 2005 | 9.907 | 10.03 | 9.776 | 9.855 | 126,371 | -0.04(-0.44%) |
Jul 25, 2005 | 9.837 | 10.03 | 9.837 | 9.899 | 113,357 | +0.07(+0.71%) |
Jul 22, 2005 | 9.820 | 9.872 | 9.767 | 9.829 | 166,440 | +0.02(+0.18%) |
Jul 21, 2005 | 9.978 | 9.978 | 9.776 | 9.811 | 139,955 | -0.16(-1.58%) |
Jul 20, 2005 | 9.969 | 9.986 | 9.943 | 9.969 | 428,543 | +0.00(+0.00%) |
Jul 19, 2005 | 10.00 | 10.01 | 9.934 | 9.969 | 382,309 | +0.01(+0.09%) |
Jul 18, 2005 | 10.16 | 10.23 | 9.960 | 9.960 | 147,261 | -0.19(-1.90%) |
Jul 15, 2005 | 9.943 | 10.19 | 9.934 | 10.15 | 267,811 | +0.20(+2.02%) |
Jul 14, 2005 | 10.07 | 10.11 | 9.846 | 9.951 | 240,413 | -0.04(-0.35%) |
Jul 13, 2005 | 10.03 | 10.14 | 9.951 | 9.986 | 277,057 | +0.03(+0.26%) |
Jul 12, 2005 | 10.11 | 10.21 | 9.890 | 9.960 | 167,353 | -0.11(-1.04%) |
Jul 11, 2005 | 9.986 | 10.16 | 9.986 | 10.07 | 264,842 | +0.08(+0.79%) |
Jul 08, 2005 | 9.986 | 10.02 | 9.943 | 9.986 | 571,809 | +0.01(+0.09%) |
Jul 07, 2005 | 10.16 | 10.21 | 9.943 | 9.978 | 501,032 | -0.27(-2.65%) |
Jul 06, 2005 | 10.46 | 10.48 | 10.21 | 10.25 | 741,788 | -0.21(-2.01%) |
Jul 05, 2005 | 10.33 | 10.48 | 10.30 | 10.46 | 203,655 | +0.11(+1.02%) |
Jul 01, 2005 | 10.36 | 10.36 | 10.16 | 10.35 | 161,645 | -0.05(-0.51%) |
Jun 30, 2005 | 10.35 | 10.48 | 10.32 | 10.41 | 435,620 | +0.06(+0.59%) |
Jun 29, 2005 | 10.41 | 10.42 | 10.23 | 10.35 | 284,249 | -0.06(-0.59%) |
Jun 28, 2005 | 10.42 | 10.49 | 10.35 | 10.41 | 198,061 | +0.00(+0.00%) |
Jun 27, 2005 | 10.51 | 10.52 | 10.30 | 10.41 | 195,892 | -0.10(-0.92%) |
Jun 24, 2005 | 10.43 | 10.55 | 10.38 | 10.50 | 689,961 | +0.08(+0.76%) |
Jun 23, 2005 | 10.50 | 10.51 | 10.30 | 10.42 | 372,834 | -0.09(-0.83%) |
Jun 22, 2005 | 10.48 | 10.54 | 10.42 | 10.51 | 744,528 | +0.06(+0.59%) |
Jun 21, 2005 | 10.35 | 10.51 | 10.29 | 10.45 | 156,965 | +0.11(+1.02%) |
Jun 20, 2005 | 10.25 | 10.39 | 10.19 | 10.35 | 277,400 | +0.08(+0.77%) |
Jun 17, 2005 | 10.33 | 10.38 | 10.16 | 10.27 | 263,587 | -0.06(-0.59%) |
Jun 16, 2005 | 10.42 | 10.46 | 10.27 | 10.33 | 264,957 | -0.02(-0.17%) |
Jun 15, 2005 | 10.23 | 10.49 | 10.18 | 10.35 | 593,042 | +0.20(+1.99%) |
Jun 14, 2005 | 9.855 | 10.14 | 9.811 | 10.14 | 745,213 | +0.23(+2.30%) |
Jun 13, 2005 | 9.680 | 9.951 | 9.680 | 9.916 | 338,587 | +0.24(+2.44%) |
Jun 10, 2005 | 9.723 | 9.750 | 9.601 | 9.680 | 538,019 | +0.01(+0.09%) |
Jun 09, 2005 | 9.321 | 9.741 | 9.286 | 9.671 | 1,450,243 | +0.39(+4.15%) |
Jun 08, 2005 | 9.163 | 9.364 | 9.075 | 9.286 | 887,680 | +0.12(+1.34%) |
Jun 07, 2005 | 9.250 | 9.268 | 9.145 | 9.163 | 867,588 | -0.04(-0.38%) |
Jun 06, 2005 | 8.970 | 9.198 | 8.961 | 9.198 | 887,223 | +0.18(+1.94%) |
Jun 03, 2005 | 8.979 | 9.067 | 8.891 | 9.023 | 242,354 | -0.03(-0.29%) |
Jun 02, 2005 | 8.979 | 9.102 | 8.970 | 9.049 | 665,075 | +0.00(+0.00%) |