Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.616 | 9.674 | 9.534 | 9.603 | 12,828,997 | +0.01(+0.09%) |
Aug 30, 2005 | 9.608 | 9.722 | 9.567 | 9.595 | 14,253,521 | -0.13(-1.33%) |
Aug 29, 2005 | 9.686 | 9.773 | 9.583 | 9.724 | 11,829,622 | +0.04(+0.39%) |
Aug 26, 2005 | 9.780 | 9.796 | 9.669 | 9.686 | 13,160,282 | -0.12(-1.18%) |
Aug 25, 2005 | 9.766 | 9.821 | 9.702 | 9.802 | 6,951,455 | +0.06(+0.59%) |
Aug 24, 2005 | 9.518 | 9.851 | 9.518 | 9.744 | 16,202,579 | +0.23(+2.37%) |
Aug 23, 2005 | 9.693 | 9.724 | 9.514 | 9.518 | 10,195,284 | -0.15(-1.51%) |
Aug 22, 2005 | 9.573 | 9.684 | 9.573 | 9.664 | 10,620,433 | +0.09(+0.95%) |
Aug 19, 2005 | 9.447 | 9.585 | 9.440 | 9.573 | 11,098,035 | +0.19(+2.01%) |
Aug 18, 2005 | 9.425 | 9.429 | 9.321 | 9.385 | 19,319,414 | -0.06(-0.63%) |
Aug 17, 2005 | 9.590 | 9.595 | 9.403 | 9.444 | 16,970,054 | -0.20(-2.07%) |
Aug 16, 2005 | 9.766 | 9.799 | 9.603 | 9.644 | 9,725,964 | -0.16(-1.63%) |
Aug 15, 2005 | 9.748 | 9.826 | 9.729 | 9.803 | 9,540,997 | -0.01(-0.13%) |
Aug 12, 2005 | 9.737 | 9.844 | 9.693 | 9.816 | 12,412,130 | +0.01(+0.13%) |
Aug 11, 2005 | 9.745 | 9.811 | 9.728 | 9.803 | 10,413,380 | +0.03(+0.33%) |
Aug 10, 2005 | 9.715 | 9.837 | 9.693 | 9.771 | 10,407,859 | +0.02(+0.25%) |
Aug 09, 2005 | 9.724 | 9.786 | 9.644 | 9.747 | 10,915,828 | +0.02(+0.25%) |
Aug 08, 2005 | 9.613 | 9.780 | 9.605 | 9.722 | 12,994,639 | +0.14(+1.48%) |
Aug 05, 2005 | 9.541 | 9.634 | 9.538 | 9.580 | 10,769,511 | -0.09(-0.90%) |
Aug 04, 2005 | 9.660 | 9.696 | 9.583 | 9.667 | 12,456,302 | +0.02(+0.24%) |
Aug 03, 2005 | 9.613 | 9.705 | 9.605 | 9.644 | 14,405,360 | -0.06(-0.63%) |
Aug 02, 2005 | 9.844 | 9.892 | 9.692 | 9.705 | 27,963,182 | +0.03(+0.34%) |
Aug 01, 2005 | 9.627 | 9.695 | 9.624 | 9.671 | 7,729,974 | +0.04(+0.45%) |
Jul 29, 2005 | 9.708 | 9.789 | 9.593 | 9.628 | 9,648,665 | -0.05(-0.52%) |
Jul 28, 2005 | 9.427 | 9.728 | 9.402 | 9.679 | 16,354,417 | +0.23(+2.42%) |
Jul 27, 2005 | 9.367 | 9.540 | 9.351 | 9.450 | 15,346,760 | +0.09(+0.94%) |
Jul 26, 2005 | 9.237 | 9.372 | 9.215 | 9.361 | 15,404,735 | +0.04(+0.48%) |
Jul 25, 2005 | 9.237 | 9.360 | 9.222 | 9.316 | 17,613,300 | +0.08(+0.85%) |
Jul 22, 2005 | 9.324 | 9.369 | 9.238 | 9.238 | 11,981,460 | -0.04(-0.45%) |
Jul 21, 2005 | 9.396 | 9.548 | 9.267 | 9.280 | 24,501,258 | -0.09(-1.00%) |
Jul 20, 2005 | 8.753 | 9.383 | 8.753 | 9.374 | 39,930,840 | +0.65(+7.48%) |
Jul 19, 2005 | 8.751 | 8.759 | 8.691 | 8.722 | 14,366,710 | +0.02(+0.18%) |
Jul 18, 2005 | 8.675 | 8.770 | 8.643 | 8.706 | 11,376,866 | +0.05(+0.55%) |
Jul 15, 2005 | 8.676 | 8.680 | 8.607 | 8.659 | 16,089,390 | -0.02(-0.23%) |
Jul 14, 2005 | 8.617 | 8.757 | 8.601 | 8.679 | 21,801,288 | +0.17(+1.99%) |
Jul 13, 2005 | 8.528 | 8.591 | 8.470 | 8.509 | 13,781,440 | -0.01(-0.12%) |
Jul 12, 2005 | 8.588 | 8.591 | 8.493 | 8.520 | 10,554,176 | -0.04(-0.42%) |
Jul 11, 2005 | 8.527 | 8.609 | 8.509 | 8.556 | 13,513,652 | +0.05(+0.61%) |
Jul 08, 2005 | 8.412 | 8.537 | 8.343 | 8.504 | 17,461,460 | +0.14(+1.70%) |
Jul 07, 2005 | 8.279 | 8.411 | 8.260 | 8.362 | 19,664,502 | +0.03(+0.37%) |
Jul 06, 2005 | 8.289 | 8.360 | 8.267 | 8.331 | 14,880,201 | +0.09(+1.14%) |
Jul 05, 2005 | 8.252 | 8.262 | 8.201 | 8.237 | 30,420,210 | -0.21(-2.49%) |
Jul 01, 2005 | 8.389 | 8.469 | 8.327 | 8.447 | 13,798,004 | +0.09(+1.13%) |
Jun 30, 2005 | 8.537 | 8.608 | 8.353 | 8.353 | 13,392,181 | -0.18(-2.16%) |
Jun 29, 2005 | 8.505 | 8.593 | 8.402 | 8.537 | 13,105,067 | +0.03(+0.37%) |
Jun 28, 2005 | 8.380 | 8.599 | 8.380 | 8.505 | 20,362,962 | +0.13(+1.59%) |
Jun 27, 2005 | 8.380 | 8.418 | 8.317 | 8.372 | 10,672,886 | -0.03(-0.38%) |
Jun 24, 2005 | 8.476 | 8.527 | 8.394 | 8.404 | 9,737,007 | -0.08(-0.97%) |
Jun 23, 2005 | 8.541 | 8.543 | 8.431 | 8.486 | 9,469,219 | -0.09(-1.01%) |
Jun 22, 2005 | 8.507 | 8.620 | 8.491 | 8.573 | 6,186,740 | +0.08(+0.96%) |
Jun 21, 2005 | 8.576 | 8.580 | 8.478 | 8.492 | 7,636,110 | -0.09(-1.08%) |
Jun 20, 2005 | 8.625 | 8.672 | 8.585 | 8.585 | 8,433,954 | -0.06(-0.74%) |
Jun 17, 2005 | 8.692 | 8.727 | 8.620 | 8.649 | 10,013,078 | +0.01(+0.17%) |
Jun 16, 2005 | 8.437 | 8.669 | 8.437 | 8.634 | 10,148,352 | +0.23(+2.71%) |
Jun 15, 2005 | 8.486 | 8.498 | 8.318 | 8.407 | 16,564,231 | -0.01(-0.07%) |
Jun 14, 2005 | 8.537 | 8.570 | 8.411 | 8.412 | 15,272,221 | -0.12(-1.46%) |
Jun 13, 2005 | 8.431 | 8.576 | 8.404 | 8.537 | 10,868,896 | +0.04(+0.46%) |
Jun 10, 2005 | 8.527 | 8.541 | 8.466 | 8.498 | 6,603,607 | +0.03(+0.33%) |
Jun 09, 2005 | 8.592 | 8.592 | 8.375 | 8.470 | 25,655,234 | -0.18(-2.03%) |
Jun 08, 2005 | 8.772 | 8.779 | 8.609 | 8.646 | 10,162,156 | -0.10(-1.09%) |
Jun 07, 2005 | 8.843 | 8.853 | 8.720 | 8.741 | 9,930,257 | -0.05(-0.56%) |
Jun 06, 2005 | 8.773 | 8.815 | 8.718 | 8.791 | 9,651,425 | +0.02(+0.28%) |
Jun 03, 2005 | 8.860 | 8.876 | 8.734 | 8.766 | 14,405,360 | -0.07(-0.77%) |
Jun 02, 2005 | 8.776 | 8.893 | 8.734 | 8.834 | 9,342,226 | +0.05(+0.61%) |