Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.378 | 9.508 | 9.324 | 9.508 | 3,258,030 | +0.14(+1.47%) |
Aug 30, 2005 | 9.516 | 9.516 | 9.290 | 9.370 | 2,252,488 | -0.15(-1.55%) |
Aug 29, 2005 | 9.487 | 9.559 | 9.444 | 9.518 | 1,498,956 | +0.03(+0.27%) |
Aug 26, 2005 | 9.492 | 9.587 | 9.490 | 9.492 | 3,229,336 | -0.08(-0.87%) |
Aug 25, 2005 | 9.362 | 9.615 | 9.354 | 9.575 | 3,886,182 | +0.22(+2.37%) |
Aug 24, 2005 | 9.417 | 9.468 | 9.346 | 9.354 | 2,401,573 | -0.06(-0.66%) |
Aug 23, 2005 | 9.431 | 9.495 | 9.364 | 9.417 | 1,761,569 | -0.00(-0.02%) |
Aug 22, 2005 | 9.405 | 9.468 | 9.329 | 9.418 | 2,001,726 | -0.03(-0.29%) |
Aug 19, 2005 | 9.523 | 9.542 | 9.446 | 9.446 | 2,440,248 | -0.12(-1.22%) |
Aug 18, 2005 | 9.571 | 9.615 | 9.465 | 9.563 | 3,016,001 | -0.02(-0.23%) |
Aug 17, 2005 | 9.442 | 9.633 | 9.306 | 9.585 | 6,315,202 | +0.41(+4.51%) |
Aug 16, 2005 | 9.359 | 9.359 | 9.141 | 9.171 | 2,972,960 | -0.19(-2.00%) |
Aug 15, 2005 | 9.346 | 9.377 | 9.298 | 9.359 | 1,774,669 | +0.00(+0.02%) |
Aug 12, 2005 | 9.402 | 9.410 | 9.264 | 9.357 | 2,453,347 | -0.10(-1.07%) |
Aug 11, 2005 | 9.441 | 9.481 | 9.383 | 9.458 | 2,251,864 | +0.02(+0.25%) |
Aug 10, 2005 | 9.458 | 9.506 | 9.405 | 9.434 | 1,863,870 | +0.02(+0.17%) |
Aug 09, 2005 | 9.532 | 9.614 | 9.389 | 9.418 | 2,698,495 | +0.02(+0.17%) |
Aug 08, 2005 | 9.324 | 9.410 | 9.321 | 9.402 | 1,918,139 | +0.02(+0.24%) |
Aug 05, 2005 | 9.383 | 9.430 | 9.353 | 9.380 | 1,641,179 | -0.02(-0.20%) |
Aug 04, 2005 | 9.466 | 9.468 | 9.332 | 9.399 | 2,369,760 | -0.10(-1.01%) |
Aug 03, 2005 | 9.587 | 9.604 | 9.495 | 9.495 | 2,737,169 | -0.11(-1.15%) |
Aug 02, 2005 | 9.377 | 9.615 | 9.325 | 9.606 | 3,460,760 | +0.23(+2.44%) |
Aug 01, 2005 | 9.449 | 9.490 | 9.330 | 9.377 | 2,628,007 | -0.09(-0.93%) |
Jul 29, 2005 | 9.478 | 9.539 | 9.442 | 9.465 | 2,463,951 | -0.01(-0.08%) |
Jul 28, 2005 | 9.585 | 9.593 | 9.417 | 9.473 | 3,322,904 | -0.06(-0.67%) |
Jul 27, 2005 | 9.571 | 9.579 | 9.494 | 9.537 | 2,885,006 | -0.09(-0.98%) |
Jul 26, 2005 | 9.741 | 9.741 | 9.604 | 9.632 | 1,739,113 | -0.10(-1.04%) |
Jul 25, 2005 | 9.864 | 9.864 | 9.684 | 9.733 | 1,684,220 | -0.08(-0.82%) |
Jul 22, 2005 | 9.819 | 9.845 | 9.736 | 9.813 | 1,584,414 | +0.00(+0.05%) |
Jul 21, 2005 | 9.877 | 9.877 | 9.681 | 9.808 | 2,168,901 | -0.05(-0.55%) |
Jul 20, 2005 | 9.808 | 9.874 | 9.749 | 9.862 | 2,413,425 | +0.06(+0.57%) |
Jul 19, 2005 | 9.662 | 9.829 | 9.636 | 9.806 | 3,932,342 | +0.14(+1.49%) |
Jul 18, 2005 | 9.619 | 9.673 | 9.591 | 9.662 | 1,531,392 | +0.04(+0.45%) |
Jul 15, 2005 | 9.619 | 9.641 | 9.585 | 9.619 | 4,591,059 | +0.00(+0.00%) |
Jul 14, 2005 | 9.620 | 9.683 | 9.579 | 9.619 | 3,035,962 | -0.01(-0.07%) |
Jul 13, 2005 | 9.479 | 9.644 | 9.458 | 9.625 | 4,584,821 | +0.16(+1.71%) |
Jul 12, 2005 | 9.276 | 9.497 | 9.258 | 9.463 | 4,385,834 | +0.18(+1.93%) |
Jul 11, 2005 | 9.250 | 9.316 | 9.239 | 9.284 | 1,710,419 | +0.08(+0.92%) |
Jul 08, 2005 | 9.178 | 9.226 | 9.131 | 9.199 | 1,357,356 | +0.02(+0.24%) |
Jul 07, 2005 | 9.066 | 9.181 | 9.019 | 9.176 | 1,905,664 | +0.02(+0.18%) |
Jul 06, 2005 | 9.327 | 9.327 | 9.120 | 9.160 | 2,859,431 | -0.18(-1.96%) |
Jul 05, 2005 | 9.181 | 9.385 | 9.181 | 9.343 | 1,633,069 | +0.15(+1.59%) |
Jul 01, 2005 | 9.189 | 9.226 | 9.135 | 9.197 | 1,563,205 | +0.02(+0.26%) |
Jun 30, 2005 | 9.250 | 9.260 | 9.171 | 9.173 | 1,780,283 | -0.07(-0.76%) |
Jun 29, 2005 | 9.250 | 9.258 | 9.170 | 9.244 | 1,448,429 | +0.00(+0.02%) |
Jun 28, 2005 | 9.078 | 9.258 | 9.078 | 9.242 | 1,985,508 | +0.16(+1.80%) |
Jun 27, 2005 | 9.130 | 9.130 | 9.050 | 9.078 | 3,243,683 | -0.06(-0.68%) |
Jun 24, 2005 | 9.266 | 9.269 | 9.135 | 9.141 | 2,339,818 | -0.13(-1.38%) |
Jun 23, 2005 | 9.402 | 9.439 | 9.242 | 9.269 | 2,311,748 | -0.16(-1.67%) |
Jun 22, 2005 | 9.444 | 9.471 | 9.397 | 9.426 | 2,218,180 | +0.01(+0.15%) |
Jun 21, 2005 | 9.458 | 9.466 | 9.391 | 9.412 | 1,777,788 | -0.05(-0.49%) |
Jun 20, 2005 | 9.444 | 9.482 | 9.407 | 9.458 | 2,305,510 | -0.05(-0.52%) |
Jun 17, 2005 | 9.539 | 9.550 | 9.476 | 9.508 | 4,197,451 | +0.06(+0.64%) |
Jun 16, 2005 | 9.402 | 9.479 | 9.383 | 9.447 | 2,105,275 | +0.05(+0.55%) |
Jun 15, 2005 | 9.298 | 9.412 | 9.296 | 9.396 | 2,608,670 | +0.12(+1.24%) |
Jun 14, 2005 | 9.271 | 9.346 | 9.268 | 9.280 | 2,397,206 | +0.01(+0.16%) |
Jun 13, 2005 | 9.261 | 9.351 | 9.240 | 9.266 | 2,647,344 | -0.01(-0.12%) |
Jun 10, 2005 | 9.220 | 9.298 | 9.220 | 9.277 | 1,875,722 | +0.06(+0.63%) |
Jun 09, 2005 | 9.242 | 9.266 | 9.165 | 9.220 | 3,547,466 | -0.01(-0.12%) |
Jun 08, 2005 | 9.207 | 9.295 | 9.181 | 9.231 | 2,147,068 | -0.00(-0.03%) |
Jun 07, 2005 | 9.186 | 9.261 | 9.178 | 9.234 | 2,656,077 | +0.06(+0.61%) |
Jun 06, 2005 | 9.183 | 9.195 | 9.119 | 9.178 | 1,976,775 | -0.00(-0.05%) |
Jun 03, 2005 | 9.162 | 9.213 | 9.115 | 9.183 | 2,837,599 | +0.02(+0.23%) |
Jun 02, 2005 | 9.090 | 9.181 | 9.090 | 9.162 | 2,547,539 | +0.08(+0.88%) |