Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.116 | 9.213 | 9.097 | 9.194 | 614,732 | +0.08(+0.86%) |
Aug 30, 2005 | 9.127 | 9.143 | 9.033 | 9.116 | 315,588 | -0.02(-0.23%) |
Aug 29, 2005 | 9.112 | 9.271 | 9.035 | 9.137 | 621,257 | +0.03(+0.29%) |
Aug 26, 2005 | 9.156 | 9.194 | 8.976 | 9.110 | 609,511 | -0.07(-0.71%) |
Aug 25, 2005 | 8.984 | 9.183 | 8.984 | 9.175 | 462,027 | +0.17(+1.91%) |
Aug 24, 2005 | 9.003 | 9.188 | 8.936 | 9.003 | 691,736 | -0.10(-1.07%) |
Aug 23, 2005 | 9.349 | 9.349 | 8.961 | 9.100 | 668,504 | -0.25(-2.64%) |
Aug 22, 2005 | 9.114 | 9.370 | 9.114 | 9.347 | 478,211 | +0.30(+3.30%) |
Aug 19, 2005 | 9.007 | 9.210 | 9.007 | 9.049 | 511,885 | +0.04(+0.47%) |
Aug 18, 2005 | 9.058 | 9.075 | 8.926 | 9.007 | 732,718 | -0.17(-1.86%) |
Aug 17, 2005 | 9.223 | 9.422 | 9.129 | 9.177 | 485,781 | -0.09(-0.93%) |
Aug 16, 2005 | 9.470 | 9.470 | 9.261 | 9.263 | 395,725 | -0.19(-1.99%) |
Aug 15, 2005 | 9.424 | 9.545 | 9.338 | 9.451 | 522,065 | +0.07(+0.80%) |
Aug 12, 2005 | 9.447 | 9.489 | 9.244 | 9.376 | 488,653 | -0.06(-0.67%) |
Aug 11, 2005 | 9.252 | 9.505 | 9.194 | 9.439 | 553,128 | +0.16(+1.78%) |
Aug 10, 2005 | 9.434 | 9.434 | 9.192 | 9.275 | 820,164 | -0.07(-0.78%) |
Aug 09, 2005 | 9.363 | 9.416 | 9.213 | 9.347 | 762,998 | +0.11(+1.14%) |
Aug 08, 2005 | 9.022 | 9.335 | 9.022 | 9.242 | 590,717 | +0.22(+2.44%) |
Aug 05, 2005 | 9.152 | 9.204 | 8.936 | 9.022 | 906,566 | -0.13(-1.42%) |
Aug 04, 2005 | 9.196 | 9.210 | 9.079 | 9.152 | 651,015 | -0.04(-0.48%) |
Aug 03, 2005 | 9.144 | 9.238 | 9.051 | 9.196 | 676,857 | +0.05(+0.52%) |
Aug 02, 2005 | 9.098 | 9.242 | 9.066 | 9.148 | 658,846 | +0.14(+1.60%) |
Aug 01, 2005 | 8.949 | 9.070 | 8.897 | 9.005 | 928,232 | +0.06(+0.62%) |
Jul 29, 2005 | 8.936 | 8.993 | 8.884 | 8.949 | 907,871 | -0.00(-0.02%) |
Jul 28, 2005 | 8.811 | 8.955 | 8.782 | 8.951 | 1,179,345 | +0.13(+1.48%) |
Jul 27, 2005 | 8.926 | 9.003 | 8.735 | 8.821 | 1,137,058 | -0.09(-1.05%) |
Jul 26, 2005 | 8.696 | 8.951 | 8.604 | 8.915 | 1,036,299 | +0.18(+2.06%) |
Jul 25, 2005 | 8.809 | 8.995 | 8.673 | 8.735 | 1,214,324 | +0.01(+0.15%) |
Jul 22, 2005 | 8.438 | 8.733 | 8.438 | 8.721 | 1,070,495 | +0.27(+3.22%) |
Jul 21, 2005 | 8.237 | 8.474 | 8.189 | 8.449 | 2,132,115 | +0.61(+7.72%) |
Jul 20, 2005 | 7.604 | 7.882 | 7.604 | 7.844 | 779,704 | +0.20(+2.63%) |
Jul 19, 2005 | 7.390 | 7.666 | 7.369 | 7.643 | 596,459 | +0.26(+3.53%) |
Jul 18, 2005 | 7.419 | 7.507 | 7.352 | 7.382 | 539,293 | -0.03(-0.46%) |
Jul 15, 2005 | 7.415 | 7.463 | 7.355 | 7.417 | 359,442 | -0.02(-0.21%) |
Jul 14, 2005 | 7.662 | 7.671 | 7.376 | 7.432 | 420,784 | -0.12(-1.57%) |
Jul 13, 2005 | 7.547 | 7.595 | 7.421 | 7.551 | 282,437 | +0.00(+0.05%) |
Jul 12, 2005 | 7.545 | 7.633 | 7.434 | 7.547 | 497,267 | -0.00(-0.05%) |
Jul 11, 2005 | 7.390 | 7.593 | 7.390 | 7.551 | 564,091 | +0.16(+2.12%) |
Jul 08, 2005 | 7.231 | 7.432 | 7.231 | 7.394 | 664,589 | +0.20(+2.80%) |
Jul 07, 2005 | 6.982 | 7.212 | 6.982 | 7.193 | 518,671 | -0.05(-0.66%) |
Jul 06, 2005 | 7.237 | 7.344 | 7.160 | 7.240 | 628,827 | +0.03(+0.45%) |
Jul 05, 2005 | 7.235 | 7.237 | 7.106 | 7.208 | 448,976 | +0.02(+0.29%) |
Jul 01, 2005 | 7.164 | 7.300 | 7.106 | 7.187 | 236,495 | +0.09(+1.21%) |
Jun 30, 2005 | 7.346 | 7.373 | 7.080 | 7.101 | 1,022,726 | -0.24(-3.31%) |
Jun 29, 2005 | 7.371 | 7.436 | 7.313 | 7.344 | 214,046 | -0.02(-0.26%) |
Jun 28, 2005 | 7.292 | 7.405 | 7.260 | 7.363 | 579,753 | +0.17(+2.37%) |
Jun 27, 2005 | 7.160 | 7.231 | 7.126 | 7.193 | 459,939 | +0.04(+0.56%) |
Jun 24, 2005 | 7.183 | 7.212 | 7.049 | 7.152 | 737,417 | -0.10(-1.32%) |
Jun 23, 2005 | 7.545 | 7.545 | 7.216 | 7.248 | 821,991 | -0.34(-4.54%) |
Jun 22, 2005 | 7.604 | 7.685 | 7.528 | 7.593 | 659,107 | +0.03(+0.35%) |
Jun 21, 2005 | 7.601 | 7.604 | 7.394 | 7.566 | 876,286 | -0.11(-1.40%) |
Jun 20, 2005 | 7.758 | 7.760 | 7.601 | 7.673 | 1,032,906 | -0.17(-2.17%) |
Jun 17, 2005 | 7.901 | 7.957 | 7.779 | 7.844 | 543,209 | +0.00(+0.00%) |
Jun 16, 2005 | 7.685 | 7.863 | 7.683 | 7.844 | 773,961 | +0.13(+1.71%) |
Jun 15, 2005 | 7.662 | 7.717 | 7.597 | 7.712 | 941,805 | +0.05(+0.65%) |
Jun 14, 2005 | 7.662 | 7.662 | 7.530 | 7.662 | 731,935 | +0.00(+0.00%) |
Jun 13, 2005 | 7.576 | 7.691 | 7.478 | 7.662 | 694,346 | +0.08(+1.04%) |
Jun 10, 2005 | 7.534 | 7.633 | 7.407 | 7.583 | 666,938 | +0.05(+0.66%) |
Jun 09, 2005 | 7.566 | 7.566 | 7.401 | 7.534 | 470,902 | -0.06(-0.78%) |
Jun 08, 2005 | 7.568 | 7.679 | 7.549 | 7.593 | 1,110,433 | +0.02(+0.33%) |
Jun 07, 2005 | 7.518 | 7.612 | 7.488 | 7.568 | 568,529 | +0.01(+0.15%) |
Jun 06, 2005 | 7.555 | 7.589 | 7.445 | 7.557 | 840,264 | +0.03(+0.36%) |
Jun 03, 2005 | 7.535 | 7.666 | 7.495 | 7.530 | 609,250 | +0.01(+0.18%) |
Jun 02, 2005 | 7.442 | 7.625 | 7.350 | 7.516 | 633,004 | +0.07(+1.00%) |