Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.422 | 8.470 | 8.282 | 8.463 | 6,211,104 | +0.07(+0.88%) |
Aug 30, 2005 | 8.360 | 8.404 | 8.264 | 8.390 | 4,438,411 | -0.04(-0.44%) |
Aug 29, 2005 | 8.272 | 8.460 | 8.220 | 8.427 | 4,033,847 | +0.10(+1.19%) |
Aug 26, 2005 | 8.365 | 8.399 | 8.277 | 8.328 | 4,216,129 | -0.07(-0.78%) |
Aug 25, 2005 | 8.362 | 8.455 | 8.344 | 8.393 | 3,548,327 | +0.04(+0.45%) |
Aug 24, 2005 | 8.391 | 8.566 | 8.339 | 8.356 | 4,623,806 | -0.03(-0.32%) |
Aug 23, 2005 | 8.404 | 8.429 | 8.339 | 8.382 | 3,880,784 | -0.01(-0.09%) |
Aug 22, 2005 | 8.375 | 8.490 | 8.333 | 8.390 | 4,171,745 | +0.01(+0.10%) |
Aug 19, 2005 | 8.293 | 8.441 | 8.293 | 8.381 | 5,105,252 | +0.06(+0.74%) |
Aug 18, 2005 | 8.359 | 8.462 | 8.283 | 8.320 | 5,543,893 | -0.10(-1.20%) |
Aug 17, 2005 | 8.437 | 8.472 | 8.297 | 8.421 | 3,327,563 | +0.01(+0.10%) |
Aug 16, 2005 | 8.487 | 8.559 | 8.390 | 8.413 | 4,271,581 | -0.13(-1.48%) |
Aug 15, 2005 | 8.474 | 8.583 | 8.420 | 8.539 | 3,864,279 | +0.02(+0.18%) |
Aug 12, 2005 | 8.537 | 8.588 | 8.464 | 8.524 | 4,815,903 | -0.07(-0.80%) |
Aug 11, 2005 | 8.618 | 8.678 | 8.489 | 8.592 | 3,373,669 | +0.04(+0.47%) |
Aug 10, 2005 | 8.574 | 8.718 | 8.504 | 8.553 | 3,660,434 | -0.02(-0.20%) |
Aug 09, 2005 | 8.567 | 8.631 | 8.541 | 8.570 | 2,290,887 | +0.05(+0.57%) |
Aug 08, 2005 | 8.582 | 8.642 | 8.490 | 8.521 | 3,263,776 | -0.01(-0.16%) |
Aug 05, 2005 | 8.568 | 8.605 | 8.511 | 8.534 | 3,977,368 | -0.06(-0.74%) |
Aug 04, 2005 | 8.693 | 8.700 | 8.577 | 8.599 | 3,359,079 | -0.15(-1.70%) |
Aug 03, 2005 | 8.764 | 8.871 | 8.719 | 8.747 | 3,768,291 | -0.13(-1.47%) |
Aug 02, 2005 | 8.749 | 8.917 | 8.676 | 8.877 | 5,598,627 | +0.13(+1.53%) |
Aug 01, 2005 | 8.676 | 8.791 | 8.644 | 8.743 | 3,835,010 | +0.02(+0.25%) |
Jul 29, 2005 | 8.763 | 8.842 | 8.664 | 8.722 | 3,741,832 | -0.11(-1.27%) |
Jul 28, 2005 | 8.786 | 8.839 | 8.659 | 8.834 | 3,675,350 | +0.09(+0.98%) |
Jul 27, 2005 | 8.757 | 8.799 | 8.544 | 8.748 | 3,908,276 | +0.05(+0.61%) |
Jul 26, 2005 | 8.821 | 8.935 | 8.470 | 8.695 | 10,880,657 | -0.29(-3.21%) |
Jul 25, 2005 | 9.109 | 9.240 | 8.952 | 8.984 | 4,175,918 | -0.17(-1.86%) |
Jul 22, 2005 | 9.152 | 9.252 | 9.024 | 9.154 | 5,340,418 | +0.04(+0.44%) |
Jul 21, 2005 | 8.981 | 9.165 | 8.927 | 9.114 | 8,063,742 | +0.09(+1.02%) |
Jul 20, 2005 | 8.871 | 9.033 | 8.816 | 9.022 | 4,188,698 | +0.16(+1.80%) |
Jul 19, 2005 | 8.846 | 8.992 | 8.845 | 8.863 | 3,521,609 | +0.01(+0.16%) |
Jul 18, 2005 | 8.683 | 8.890 | 8.683 | 8.848 | 5,589,215 | +0.15(+1.78%) |
Jul 15, 2005 | 8.749 | 8.749 | 8.646 | 8.694 | 4,210,515 | -0.01(-0.08%) |
Jul 14, 2005 | 8.479 | 8.701 | 8.455 | 8.701 | 5,392,271 | +0.25(+2.90%) |
Jul 13, 2005 | 8.458 | 8.516 | 8.419 | 8.456 | 2,740,204 | -0.01(-0.09%) |
Jul 12, 2005 | 8.543 | 8.543 | 8.399 | 8.463 | 3,920,459 | -0.05(-0.64%) |
Jul 11, 2005 | 8.487 | 8.583 | 8.393 | 8.518 | 3,392,477 | +0.08(+0.93%) |
Jul 08, 2005 | 8.198 | 8.454 | 8.152 | 8.439 | 4,898,537 | +0.23(+2.81%) |
Jul 07, 2005 | 8.152 | 8.242 | 8.066 | 8.208 | 5,113,262 | -0.03(-0.32%) |
Jul 06, 2005 | 8.218 | 8.363 | 8.167 | 8.235 | 8,394,350 | -0.02(-0.25%) |
Jul 05, 2005 | 8.181 | 8.294 | 8.097 | 8.256 | 5,661,664 | +0.02(+0.28%) |
Jul 01, 2005 | 8.271 | 8.316 | 8.184 | 8.233 | 5,003,087 | +0.02(+0.25%) |
Jun 30, 2005 | 8.409 | 8.452 | 8.199 | 8.212 | 5,661,465 | -0.16(-1.90%) |
Jun 29, 2005 | 8.408 | 8.458 | 8.293 | 8.371 | 4,586,638 | -0.05(-0.59%) |
Jun 28, 2005 | 8.289 | 8.460 | 8.289 | 8.421 | 4,276,494 | +0.15(+1.78%) |
Jun 27, 2005 | 8.212 | 8.356 | 8.182 | 8.274 | 6,941,776 | +0.09(+1.06%) |
Jun 24, 2005 | 8.370 | 8.438 | 8.172 | 8.187 | 12,218,899 | -0.20(-2.35%) |
Jun 23, 2005 | 8.571 | 8.658 | 8.370 | 8.384 | 6,414,567 | -0.23(-2.72%) |
Jun 22, 2005 | 8.820 | 8.845 | 8.579 | 8.618 | 5,675,393 | -0.16(-1.78%) |
Jun 21, 2005 | 8.704 | 8.941 | 8.688 | 8.774 | 7,202,933 | +0.05(+0.53%) |
Jun 20, 2005 | 8.731 | 8.760 | 8.635 | 8.728 | 4,471,892 | -0.00(-0.06%) |
Jun 17, 2005 | 8.786 | 8.842 | 8.618 | 8.733 | 9,431,727 | +0.06(+0.68%) |
Jun 16, 2005 | 8.665 | 8.699 | 8.582 | 8.673 | 3,386,940 | +0.02(+0.22%) |
Jun 15, 2005 | 8.835 | 8.840 | 8.550 | 8.654 | 4,021,007 | -0.09(-1.01%) |
Jun 14, 2005 | 8.704 | 8.812 | 8.689 | 8.742 | 2,475,874 | +0.03(+0.37%) |
Jun 13, 2005 | 8.625 | 8.807 | 8.625 | 8.710 | 2,548,013 | +0.06(+0.73%) |
Jun 10, 2005 | 8.710 | 8.740 | 8.600 | 8.647 | 3,973,692 | -0.04(-0.47%) |
Jun 09, 2005 | 8.755 | 8.810 | 8.568 | 8.688 | 5,835,080 | -0.03(-0.30%) |
Jun 08, 2005 | 8.729 | 8.816 | 8.706 | 8.714 | 4,228,439 | +0.04(+0.50%) |
Jun 07, 2005 | 8.635 | 8.804 | 8.579 | 8.671 | 4,879,105 | +0.10(+1.13%) |
Jun 06, 2005 | 8.574 | 8.667 | 8.530 | 8.574 | 2,885,030 | -0.02(-0.25%) |
Jun 03, 2005 | 8.760 | 8.795 | 8.551 | 8.596 | 3,589,200 | -0.13(-1.44%) |
Jun 02, 2005 | 8.653 | 8.728 | 8.484 | 8.722 | 4,909,114 | +0.12(+1.38%) |