Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.513 | 9.567 | 9.355 | 9.559 | 5,498,999 | +0.08(+0.88%) |
Aug 30, 2005 | 9.443 | 9.492 | 9.334 | 9.476 | 3,929,546 | -0.04(-0.44%) |
Aug 29, 2005 | 9.344 | 9.555 | 9.285 | 9.518 | 3,571,365 | +0.11(+1.19%) |
Aug 26, 2005 | 9.449 | 9.487 | 9.349 | 9.406 | 3,732,748 | -0.07(-0.78%) |
Aug 25, 2005 | 9.445 | 9.550 | 9.424 | 9.480 | 3,141,511 | +0.04(+0.45%) |
Aug 24, 2005 | 9.477 | 9.675 | 9.419 | 9.438 | 4,093,685 | -0.03(-0.32%) |
Aug 23, 2005 | 9.492 | 9.521 | 9.419 | 9.468 | 3,435,851 | -0.01(-0.09%) |
Aug 22, 2005 | 9.460 | 9.589 | 9.412 | 9.476 | 3,693,453 | +0.01(+0.10%) |
Aug 19, 2005 | 9.367 | 9.535 | 9.367 | 9.466 | 4,519,933 | +0.07(+0.74%) |
Aug 18, 2005 | 9.442 | 9.558 | 9.356 | 9.397 | 4,908,284 | -0.11(-1.20%) |
Aug 17, 2005 | 9.529 | 9.569 | 9.371 | 9.511 | 2,946,057 | +0.01(+0.10%) |
Aug 16, 2005 | 9.586 | 9.667 | 9.476 | 9.502 | 3,781,843 | -0.14(-1.48%) |
Aug 15, 2005 | 9.571 | 9.694 | 9.510 | 9.645 | 3,421,238 | +0.02(+0.18%) |
Aug 12, 2005 | 9.642 | 9.700 | 9.561 | 9.627 | 4,263,758 | -0.08(-0.80%) |
Aug 11, 2005 | 9.734 | 9.802 | 9.588 | 9.705 | 2,986,877 | +0.05(+0.47%) |
Aug 10, 2005 | 9.685 | 9.847 | 9.606 | 9.660 | 3,240,765 | -0.02(-0.20%) |
Aug 09, 2005 | 9.677 | 9.749 | 9.647 | 9.679 | 2,028,236 | +0.05(+0.57%) |
Aug 08, 2005 | 9.693 | 9.761 | 9.589 | 9.625 | 2,889,583 | -0.02(-0.16%) |
Aug 05, 2005 | 9.678 | 9.719 | 9.613 | 9.640 | 3,521,362 | -0.07(-0.74%) |
Aug 04, 2005 | 9.818 | 9.827 | 9.687 | 9.712 | 2,973,960 | -0.17(-1.70%) |
Aug 03, 2005 | 9.899 | 10.02 | 9.848 | 9.880 | 3,336,255 | -0.15(-1.47%) |
Aug 02, 2005 | 9.882 | 10.07 | 9.799 | 10.03 | 4,956,743 | +0.15(+1.53%) |
Aug 01, 2005 | 9.799 | 9.929 | 9.764 | 9.876 | 3,395,325 | +0.02(+0.25%) |
Jul 29, 2005 | 9.897 | 9.988 | 9.786 | 9.851 | 3,312,830 | -0.13(-1.27%) |
Jul 28, 2005 | 9.923 | 9.983 | 9.780 | 9.978 | 3,253,970 | +0.10(+0.98%) |
Jul 27, 2005 | 9.891 | 9.938 | 9.651 | 9.881 | 3,460,191 | +0.06(+0.61%) |
Jul 26, 2005 | 9.963 | 10.09 | 9.567 | 9.821 | 9,633,187 | -0.33(-3.21%) |
Jul 25, 2005 | 10.29 | 10.44 | 10.11 | 10.15 | 3,697,148 | -0.19(-1.86%) |
Jul 22, 2005 | 10.34 | 10.45 | 10.19 | 10.34 | 4,728,138 | +0.04(+0.44%) |
Jul 21, 2005 | 10.14 | 10.35 | 10.08 | 10.29 | 7,139,232 | +0.10(+1.02%) |
Jul 20, 2005 | 10.02 | 10.20 | 9.958 | 10.19 | 3,708,463 | +0.18(+1.80%) |
Jul 19, 2005 | 9.992 | 10.16 | 9.990 | 10.01 | 3,117,855 | +0.02(+0.16%) |
Jul 18, 2005 | 9.807 | 10.04 | 9.807 | 9.994 | 4,948,410 | +0.17(+1.78%) |
Jul 15, 2005 | 9.882 | 9.882 | 9.765 | 9.820 | 3,727,778 | -0.01(-0.08%) |
Jul 14, 2005 | 9.577 | 9.828 | 9.550 | 9.828 | 4,774,046 | +0.28(+2.90%) |
Jul 13, 2005 | 9.554 | 9.619 | 9.509 | 9.551 | 2,426,039 | -0.01(-0.09%) |
Jul 12, 2005 | 9.649 | 9.649 | 9.487 | 9.559 | 3,470,977 | -0.06(-0.64%) |
Jul 11, 2005 | 9.586 | 9.694 | 9.480 | 9.621 | 3,003,528 | +0.09(+0.93%) |
Jul 08, 2005 | 9.259 | 9.548 | 9.207 | 9.532 | 4,336,918 | +0.26(+2.81%) |
Jul 07, 2005 | 9.207 | 9.310 | 9.110 | 9.271 | 4,527,025 | -0.03(-0.32%) |
Jul 06, 2005 | 9.282 | 9.446 | 9.225 | 9.301 | 7,431,935 | -0.02(-0.25%) |
Jul 05, 2005 | 9.240 | 9.368 | 9.146 | 9.325 | 5,012,553 | +0.03(+0.28%) |
Jul 01, 2005 | 9.342 | 9.393 | 9.244 | 9.299 | 4,429,482 | +0.02(+0.25%) |
Jun 30, 2005 | 9.498 | 9.547 | 9.260 | 9.275 | 5,012,377 | -0.18(-1.90%) |
Jun 29, 2005 | 9.496 | 9.554 | 9.367 | 9.456 | 4,060,778 | -0.06(-0.59%) |
Jun 28, 2005 | 9.363 | 9.555 | 9.363 | 9.511 | 3,786,192 | +0.17(+1.78%) |
Jun 27, 2005 | 9.275 | 9.438 | 9.241 | 9.345 | 6,145,900 | +0.10(+1.06%) |
Jun 24, 2005 | 9.454 | 9.531 | 9.230 | 9.247 | 10,817,999 | -0.22(-2.35%) |
Jun 23, 2005 | 9.681 | 9.779 | 9.454 | 9.469 | 5,679,135 | -0.26(-2.72%) |
Jun 22, 2005 | 9.962 | 9.990 | 9.690 | 9.734 | 5,024,708 | -0.18(-1.78%) |
Jun 21, 2005 | 9.831 | 10.10 | 9.813 | 9.910 | 6,377,114 | +0.05(+0.53%) |
Jun 20, 2005 | 9.862 | 9.895 | 9.753 | 9.858 | 3,959,188 | -0.01(-0.06%) |
Jun 17, 2005 | 9.923 | 9.988 | 9.734 | 9.863 | 8,350,377 | +0.07(+0.68%) |
Jun 16, 2005 | 9.787 | 9.825 | 9.693 | 9.797 | 2,998,626 | +0.02(+0.22%) |
Jun 15, 2005 | 9.979 | 9.985 | 9.657 | 9.775 | 3,559,997 | -0.10(-1.01%) |
Jun 14, 2005 | 9.831 | 9.953 | 9.814 | 9.874 | 2,192,014 | +0.04(+0.37%) |
Jun 13, 2005 | 9.742 | 9.948 | 9.742 | 9.837 | 2,255,883 | +0.07(+0.73%) |
Jun 10, 2005 | 9.837 | 9.872 | 9.713 | 9.767 | 3,518,107 | -0.05(-0.47%) |
Jun 09, 2005 | 9.889 | 9.951 | 9.678 | 9.813 | 5,166,086 | -0.03(-0.30%) |
Jun 08, 2005 | 9.859 | 9.958 | 9.833 | 9.843 | 3,743,647 | +0.05(+0.50%) |
Jun 07, 2005 | 9.753 | 9.944 | 9.690 | 9.794 | 4,319,715 | +0.11(+1.13%) |
Jun 06, 2005 | 9.685 | 9.789 | 9.634 | 9.685 | 2,554,261 | -0.02(-0.25%) |
Jun 03, 2005 | 9.895 | 9.934 | 9.659 | 9.709 | 3,177,697 | -0.14(-1.44%) |
Jun 02, 2005 | 9.773 | 9.858 | 9.582 | 9.851 | 4,346,283 | +0.13(+1.38%) |