Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.338 | 8.493 | 8.249 | 8.467 | 1,961,889 | +0.08(+0.95%) |
Aug 30, 2005 | 8.453 | 8.489 | 8.249 | 8.387 | 3,496,030 | -0.10(-1.20%) |
Aug 29, 2005 | 8.396 | 8.569 | 8.316 | 8.489 | 1,978,660 | -0.02(-0.21%) |
Aug 26, 2005 | 8.591 | 8.591 | 8.427 | 8.507 | 959,128 | -0.03(-0.31%) |
Aug 25, 2005 | 8.440 | 8.599 | 8.427 | 8.533 | 712,870 | +0.09(+1.05%) |
Aug 24, 2005 | 8.511 | 8.640 | 8.440 | 8.444 | 1,304,674 | -0.11(-1.30%) |
Aug 23, 2005 | 8.556 | 8.644 | 8.520 | 8.556 | 903,469 | -0.03(-0.36%) |
Aug 22, 2005 | 8.538 | 8.622 | 8.493 | 8.587 | 1,367,436 | +0.02(+0.21%) |
Aug 19, 2005 | 8.587 | 8.667 | 8.502 | 8.569 | 811,311 | -0.04(-0.46%) |
Aug 18, 2005 | 8.800 | 8.809 | 8.591 | 8.609 | 1,221,625 | -0.20(-2.32%) |
Aug 17, 2005 | 8.516 | 8.831 | 8.387 | 8.813 | 2,603,671 | +0.32(+3.82%) |
Aug 16, 2005 | 8.596 | 8.791 | 8.440 | 8.489 | 1,908,393 | -0.08(-0.88%) |
Aug 15, 2005 | 8.551 | 8.644 | 8.406 | 8.564 | 1,451,464 | +0.05(+0.63%) |
Aug 12, 2005 | 8.444 | 8.551 | 8.391 | 8.511 | 1,193,593 | +0.06(+0.68%) |
Aug 11, 2005 | 8.444 | 8.547 | 8.404 | 8.453 | 2,089,612 | -0.04(-0.47%) |
Aug 10, 2005 | 8.507 | 8.671 | 8.422 | 8.493 | 2,589,165 | +0.02(+0.26%) |
Aug 09, 2005 | 8.653 | 8.684 | 8.422 | 8.471 | 2,862,739 | -0.16(-1.90%) |
Aug 08, 2005 | 8.809 | 8.862 | 8.631 | 8.636 | 1,580,263 | -0.16(-1.82%) |
Aug 05, 2005 | 8.796 | 8.911 | 8.742 | 8.796 | 1,645,293 | +0.05(+0.61%) |
Aug 04, 2005 | 8.893 | 9.018 | 8.711 | 8.742 | 3,062,313 | -0.26(-2.91%) |
Aug 03, 2005 | 8.849 | 9.040 | 8.711 | 9.004 | 2,959,549 | +0.07(+0.80%) |
Aug 02, 2005 | 9.124 | 9.138 | 8.844 | 8.933 | 5,034,529 | -0.26(-2.85%) |
Aug 01, 2005 | 9.333 | 9.356 | 9.156 | 9.196 | 1,199,671 | -0.14(-1.48%) |
Jul 29, 2005 | 9.169 | 9.400 | 9.143 | 9.333 | 1,995,198 | +0.12(+1.25%) |
Jul 28, 2005 | 9.071 | 9.284 | 9.071 | 9.218 | 2,057,361 | +0.14(+1.57%) |
Jul 27, 2005 | 9.160 | 9.213 | 8.947 | 9.076 | 1,747,884 | -0.09(-1.02%) |
Jul 26, 2005 | 9.089 | 9.218 | 9.022 | 9.169 | 2,088,169 | +0.06(+0.68%) |
Jul 25, 2005 | 9.244 | 9.333 | 9.067 | 9.107 | 1,759,728 | -0.21(-2.24%) |
Jul 22, 2005 | 9.409 | 9.409 | 9.267 | 9.316 | 2,114,772 | -0.05(-0.52%) |
Jul 21, 2005 | 9.973 | 10.10 | 9.307 | 9.364 | 7,855,597 | -0.77(-7.59%) |
Jul 20, 2005 | 9.964 | 10.16 | 9.778 | 10.13 | 2,169,595 | +0.21(+2.10%) |
Jul 19, 2005 | 9.844 | 10.05 | 9.698 | 9.924 | 2,754,603 | +0.14(+1.45%) |
Jul 18, 2005 | 9.684 | 9.911 | 9.684 | 9.782 | 1,312,546 | +0.06(+0.64%) |
Jul 15, 2005 | 9.751 | 9.804 | 9.578 | 9.720 | 1,015,416 | -0.05(-0.50%) |
Jul 14, 2005 | 9.538 | 9.911 | 9.493 | 9.769 | 4,442,497 | +0.34(+3.58%) |
Jul 13, 2005 | 8.982 | 9.476 | 8.978 | 9.431 | 3,741,378 | +0.44(+4.89%) |
Jul 12, 2005 | 9.116 | 9.178 | 8.916 | 8.991 | 2,821,042 | -0.22(-2.41%) |
Jul 11, 2005 | 9.222 | 9.324 | 9.124 | 9.213 | 1,538,925 | +0.03(+0.29%) |
Jul 08, 2005 | 8.911 | 9.209 | 8.898 | 9.187 | 1,537,222 | +0.27(+3.04%) |
Jul 07, 2005 | 8.751 | 8.973 | 8.644 | 8.916 | 2,315,362 | +0.01(+0.15%) |
Jul 06, 2005 | 8.902 | 9.089 | 8.818 | 8.902 | 1,595,766 | -0.04(-0.40%) |
Jul 05, 2005 | 8.956 | 9.067 | 8.853 | 8.938 | 1,271,250 | -0.10(-1.08%) |
Jul 01, 2005 | 9.116 | 9.147 | 8.902 | 9.036 | 1,097,850 | -0.05(-0.54%) |
Jun 30, 2005 | 9.333 | 9.413 | 9.062 | 9.084 | 2,233,113 | -0.24(-2.62%) |
Jun 29, 2005 | 9.227 | 9.444 | 9.169 | 9.329 | 2,426,134 | +0.14(+1.55%) |
Jun 28, 2005 | 8.867 | 9.227 | 8.867 | 9.187 | 2,708,629 | +0.36(+4.08%) |
Jun 27, 2005 | 8.978 | 8.978 | 8.782 | 8.827 | 2,462,004 | -0.16(-1.78%) |
Jun 24, 2005 | 9.338 | 9.419 | 8.960 | 8.987 | 2,834,865 | -0.42(-4.49%) |
Jun 23, 2005 | 9.644 | 9.844 | 9.289 | 9.409 | 1,977,666 | -0.32(-3.33%) |
Jun 22, 2005 | 9.733 | 9.836 | 9.627 | 9.733 | 1,384,125 | -0.02(-0.18%) |
Jun 21, 2005 | 9.804 | 9.804 | 9.587 | 9.751 | 1,378,374 | +0.06(+0.60%) |
Jun 20, 2005 | 9.453 | 9.876 | 9.453 | 9.693 | 1,870,020 | +0.13(+1.35%) |
Jun 17, 2005 | 9.671 | 9.804 | 9.467 | 9.564 | 2,425,999 | -0.18(-1.87%) |
Jun 16, 2005 | 9.671 | 9.973 | 9.671 | 9.747 | 1,512,568 | -0.00(-0.05%) |
Jun 15, 2005 | 9.947 | 10.00 | 9.591 | 9.751 | 1,799,035 | -0.18(-1.79%) |
Jun 14, 2005 | 9.853 | 10.06 | 9.849 | 9.929 | 1,024,654 | +0.04(+0.40%) |
Jun 13, 2005 | 9.920 | 9.973 | 9.787 | 9.889 | 1,283,730 | -0.04(-0.36%) |
Jun 10, 2005 | 10.22 | 10.27 | 9.822 | 9.924 | 1,781,781 | -0.14(-1.41%) |
Jun 09, 2005 | 10.13 | 10.22 | 10.04 | 10.07 | 1,463,721 | -0.12(-1.18%) |
Jun 08, 2005 | 10.20 | 10.35 | 10.05 | 10.19 | 2,674,092 | -0.02(-0.22%) |
Jun 07, 2005 | 10.04 | 10.38 | 9.924 | 10.21 | 5,137,941 | +0.28(+2.77%) |
Jun 06, 2005 | 9.818 | 10.04 | 9.756 | 9.933 | 2,649,796 | +0.12(+1.27%) |
Jun 03, 2005 | 9.982 | 9.982 | 9.747 | 9.809 | 2,923,947 | -0.22(-2.22%) |
Jun 02, 2005 | 9.396 | 10.09 | 9.396 | 10.03 | 5,633,847 | +0.60(+6.31%) |