Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.477 | 8.546 | 8.295 | 8.534 | 1,520,408 | +0.06(+0.77%) |
Aug 30, 2005 | 8.886 | 8.886 | 8.424 | 8.469 | 1,339,184 | -0.45(-5.08%) |
Aug 29, 2005 | 8.902 | 8.939 | 8.740 | 8.923 | 418,988 | +0.02(+0.27%) |
Aug 26, 2005 | 9.073 | 9.073 | 8.874 | 8.898 | 690,331 | -0.17(-1.92%) |
Aug 25, 2005 | 9.117 | 9.129 | 9.040 | 9.073 | 573,548 | -0.04(-0.44%) |
Aug 24, 2005 | 8.992 | 9.186 | 8.963 | 9.113 | 622,434 | +0.13(+1.44%) |
Aug 23, 2005 | 8.979 | 9.032 | 8.902 | 8.983 | 499,231 | +0.00(+0.05%) |
Aug 22, 2005 | 9.032 | 9.048 | 8.866 | 8.979 | 655,765 | -0.05(-0.58%) |
Aug 19, 2005 | 9.077 | 9.077 | 9.032 | 9.032 | 482,689 | -0.08(-0.89%) |
Aug 18, 2005 | 9.032 | 9.133 | 8.931 | 9.113 | 658,481 | +0.08(+0.90%) |
Aug 17, 2005 | 9.020 | 9.040 | 8.971 | 9.032 | 588,609 | +0.01(+0.09%) |
Aug 16, 2005 | 9.162 | 9.162 | 8.975 | 9.024 | 554,783 | -0.17(-1.85%) |
Aug 15, 2005 | 9.190 | 9.307 | 9.133 | 9.194 | 811,312 | +0.00(+0.04%) |
Aug 12, 2005 | 9.133 | 9.218 | 9.093 | 9.190 | 1,047,348 | +0.03(+0.35%) |
Aug 11, 2005 | 9.077 | 9.190 | 9.077 | 9.158 | 828,348 | +0.04(+0.49%) |
Aug 10, 2005 | 9.024 | 9.210 | 9.024 | 9.113 | 726,132 | +0.09(+0.94%) |
Aug 09, 2005 | 8.971 | 9.117 | 8.955 | 9.028 | 651,568 | +0.11(+1.27%) |
Aug 08, 2005 | 8.975 | 9.008 | 8.898 | 8.915 | 722,922 | -0.07(-0.77%) |
Aug 05, 2005 | 8.971 | 9.012 | 8.911 | 8.983 | 525,155 | +0.04(+0.45%) |
Aug 04, 2005 | 9.101 | 9.113 | 8.935 | 8.943 | 713,046 | -0.14(-1.56%) |
Aug 03, 2005 | 9.117 | 9.218 | 9.032 | 9.085 | 674,530 | -0.06(-0.62%) |
Aug 02, 2005 | 9.000 | 9.145 | 8.975 | 9.141 | 544,660 | +0.12(+1.30%) |
Aug 01, 2005 | 9.295 | 9.295 | 8.911 | 9.024 | 909,578 | +0.11(+1.27%) |
Jul 29, 2005 | 8.931 | 9.008 | 8.854 | 8.911 | 578,486 | -0.07(-0.77%) |
Jul 28, 2005 | 8.915 | 9.032 | 8.870 | 8.979 | 821,682 | +0.03(+0.36%) |
Jul 27, 2005 | 8.911 | 8.963 | 8.817 | 8.947 | 1,162,157 | -0.00(-0.05%) |
Jul 26, 2005 | 9.194 | 9.200 | 8.898 | 8.951 | 1,476,954 | -0.20(-2.21%) |
Jul 25, 2005 | 9.174 | 9.303 | 9.101 | 9.154 | 640,211 | -0.04(-0.40%) |
Jul 22, 2005 | 9.133 | 9.194 | 9.101 | 9.190 | 786,622 | +0.00(+0.00%) |
Jul 21, 2005 | 9.324 | 9.328 | 9.133 | 9.190 | 1,068,582 | -0.19(-2.07%) |
Jul 20, 2005 | 9.133 | 9.384 | 9.117 | 9.384 | 1,182,896 | +0.17(+1.89%) |
Jul 19, 2005 | 8.996 | 9.214 | 8.996 | 9.210 | 961,921 | +0.21(+2.39%) |
Jul 18, 2005 | 8.911 | 9.056 | 8.821 | 8.996 | 1,135,245 | +0.09(+0.95%) |
Jul 15, 2005 | 8.987 | 9.048 | 8.842 | 8.911 | 1,534,482 | -0.08(-0.90%) |
Jul 14, 2005 | 9.316 | 9.384 | 8.992 | 8.992 | 1,510,532 | -0.22(-2.42%) |
Jul 13, 2005 | 9.680 | 9.680 | 8.919 | 9.214 | 4,715,538 | -0.61(-6.19%) |
Jul 12, 2005 | 9.769 | 9.822 | 9.473 | 9.822 | 1,763,358 | +0.06(+0.62%) |
Jul 11, 2005 | 9.879 | 10.09 | 9.741 | 9.761 | 2,105,314 | -0.11(-1.15%) |
Jul 08, 2005 | 9.911 | 9.911 | 9.672 | 9.874 | 865,383 | -0.04(-0.37%) |
Jul 07, 2005 | 9.802 | 9.923 | 9.733 | 9.911 | 395,286 | +0.05(+0.49%) |
Jul 06, 2005 | 10.02 | 10.05 | 9.850 | 9.862 | 704,898 | -0.16(-1.62%) |
Jul 05, 2005 | 9.879 | 10.11 | 9.842 | 10.02 | 719,219 | +0.15(+1.48%) |
Jul 01, 2005 | 9.725 | 9.879 | 9.692 | 9.879 | 469,356 | +0.15(+1.58%) |
Jun 30, 2005 | 9.753 | 9.870 | 9.721 | 9.725 | 742,427 | -0.03(-0.29%) |
Jun 29, 2005 | 9.729 | 9.753 | 9.640 | 9.753 | 560,956 | +0.02(+0.25%) |
Jun 28, 2005 | 9.546 | 9.729 | 9.546 | 9.729 | 736,008 | +0.19(+1.95%) |
Jun 27, 2005 | 9.510 | 9.635 | 9.320 | 9.542 | 798,967 | +0.05(+0.55%) |
Jun 24, 2005 | 9.773 | 9.773 | 9.478 | 9.490 | 1,328,814 | -0.28(-2.90%) |
Jun 23, 2005 | 9.903 | 9.964 | 9.757 | 9.773 | 860,939 | -0.15(-1.51%) |
Jun 22, 2005 | 10.13 | 10.13 | 9.891 | 9.923 | 1,159,688 | -0.11(-1.13%) |
Jun 21, 2005 | 9.883 | 10.07 | 9.883 | 10.04 | 237,517 | +0.10(+1.02%) |
Jun 20, 2005 | 10.13 | 10.13 | 9.883 | 9.935 | 754,031 | -0.19(-1.92%) |
Jun 17, 2005 | 10.41 | 10.41 | 10.03 | 10.13 | 937,972 | -0.10(-0.95%) |
Jun 16, 2005 | 9.887 | 10.25 | 9.874 | 10.23 | 587,127 | +0.30(+3.02%) |
Jun 15, 2005 | 9.947 | 10.00 | 9.749 | 9.927 | 930,812 | -0.02(-0.16%) |
Jun 14, 2005 | 10.04 | 10.08 | 9.899 | 9.943 | 729,588 | -0.10(-0.97%) |
Jun 13, 2005 | 10.15 | 10.18 | 9.911 | 10.04 | 751,069 | -0.11(-1.08%) |
Jun 10, 2005 | 10.10 | 10.24 | 10.07 | 10.15 | 1,699,657 | +0.05(+0.48%) |
Jun 09, 2005 | 9.915 | 10.11 | 9.751 | 10.10 | 1,240,424 | +0.12(+1.18%) |
Jun 08, 2005 | 9.781 | 9.992 | 9.708 | 9.984 | 2,100,376 | +0.26(+2.62%) |
Jun 07, 2005 | 9.627 | 9.761 | 9.599 | 9.729 | 1,071,791 | +0.14(+1.44%) |
Jun 06, 2005 | 9.478 | 9.599 | 9.340 | 9.591 | 595,522 | +0.15(+1.59%) |
Jun 03, 2005 | 9.360 | 9.461 | 9.307 | 9.441 | 764,648 | +0.02(+0.26%) |
Jun 02, 2005 | 9.437 | 9.457 | 9.344 | 9.417 | 1,338,196 | -0.02(-0.26%) |