Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 201 | +0.18(+2.04%) |
Aug 30, 2005 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 8.934 | 8.934 | 8.836 | 8.836 | 5,002 | -0.07(-0.83%) |
Aug 26, 2005 | 8.828 | 8.939 | 8.828 | 8.910 | 3,416 | -0.03(-0.37%) |
Aug 25, 2005 | 9.016 | 9.016 | 8.852 | 8.942 | 18,129 | -0.07(-0.82%) |
Aug 24, 2005 | 9.008 | 9.016 | 8.967 | 9.016 | 1,220 | +0.01(+0.09%) |
Aug 23, 2005 | 8.606 | 9.008 | 8.606 | 9.008 | 1,024 | -0.01(-0.09%) |
Aug 22, 2005 | 9.098 | 9.098 | 8.942 | 9.016 | 16,592 | +0.07(+0.82%) |
Aug 19, 2005 | 9.008 | 9.070 | 8.942 | 8.942 | 6,307 | -0.04(-0.46%) |
Aug 18, 2005 | 8.983 | 8.983 | 8.983 | 8.983 | 122 | +0.13(+1.48%) |
Aug 17, 2005 | 8.852 | 8.967 | 8.852 | 8.852 | 2,196 | +0.00(+0.00%) |
Aug 16, 2005 | 8.852 | 8.975 | 8.852 | 8.852 | 9,267 | -0.08(-0.92%) |
Aug 15, 2005 | 8.878 | 8.934 | 8.878 | 8.934 | 1,098 | -0.12(-1.36%) |
Aug 12, 2005 | 8.975 | 9.057 | 8.893 | 9.057 | 12,689 | +0.06(+0.64%) |
Aug 11, 2005 | 8.852 | 9.016 | 8.852 | 9.000 | 16,104 | +0.22(+2.54%) |
Aug 10, 2005 | 8.664 | 9.041 | 8.664 | 8.777 | 1,345 | +0.10(+1.21%) |
Aug 09, 2005 | 8.672 | 8.672 | 8.672 | 8.672 | 122 | -0.26(-2.94%) |
Aug 08, 2005 | 8.934 | 8.934 | 8.934 | 8.934 | 610 | -0.08(-0.91%) |
Aug 05, 2005 | 9.016 | 9.016 | 9.016 | 9.016 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 8.811 | 9.016 | 8.811 | 9.016 | 6,850 | +0.30(+3.48%) |
Aug 03, 2005 | 9.541 | 9.541 | 8.713 | 8.713 | 366 | -0.55(-5.93%) |
Aug 02, 2005 | 9.344 | 9.360 | 9.262 | 9.262 | 5,124 | -0.09(-0.96%) |
Aug 01, 2005 | 9.475 | 9.541 | 9.352 | 9.352 | 1,189 | +0.13(+1.39%) |
Jul 29, 2005 | 9.224 | 9.224 | 9.224 | 9.224 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 8.213 | 9.467 | 8.213 | 9.224 | 4,329 | +1.01(+12.32%) |
Jul 27, 2005 | 8.213 | 8.213 | 8.213 | 8.213 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 8.213 | 8.229 | 8.213 | 8.213 | 3,145 | -0.39(-4.57%) |
Jul 25, 2005 | 8.606 | 8.606 | 8.606 | 8.606 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 8.655 | 8.655 | 8.606 | 8.606 | 2,196 | +0.40(+4.90%) |
Jul 21, 2005 | 8.196 | 8.205 | 8.196 | 8.205 | 488 | -0.07(-0.89%) |
Jul 20, 2005 | 8.442 | 8.524 | 8.278 | 8.278 | 3,513 | -0.38(-4.36%) |
Jul 19, 2005 | 8.655 | 8.655 | 8.655 | 8.655 | 0 | +0.54(+6.67%) |
Jul 18, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 496 | -0.08(-0.92%) |
Jul 14, 2005 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 8.364 | 8.655 | 8.074 | 8.190 | 2,117 | -0.18(-2.14%) |
Jul 12, 2005 | 8.401 | 8.541 | 8.196 | 8.369 | 4,514 | +0.17(+2.10%) |
Jul 11, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 610 | +0.00(+0.00%) |
Jul 08, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 1,098 | +0.07(+0.83%) |
Jul 07, 2005 | 8.129 | 8.129 | 8.129 | 8.129 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 8.688 | 8.688 | 7.598 | 8.129 | 1,570 | -0.40(-4.64%) |
Jul 05, 2005 | 8.196 | 8.524 | 8.196 | 8.524 | 610 | +0.20(+2.46%) |
Jul 01, 2005 | 8.319 | 8.319 | 8.319 | 8.319 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 8.196 | 8.319 | 8.131 | 8.319 | 10,144 | +0.12(+1.50%) |
Jun 29, 2005 | 8.196 | 8.401 | 8.196 | 8.196 | 1,281 | -0.20(-2.44%) |
Jun 28, 2005 | 8.196 | 8.401 | 8.196 | 8.401 | 1,037 | +0.03(+0.39%) |
Jun 27, 2005 | 7.992 | 8.406 | 7.992 | 8.369 | 3,513 | +0.13(+1.59%) |
Jun 24, 2005 | 8.319 | 8.410 | 8.196 | 8.237 | 10,553 | -0.08(-0.99%) |
Jun 23, 2005 | 8.319 | 8.590 | 8.319 | 8.319 | 4,717 | +0.00(+0.00%) |
Jun 22, 2005 | 8.401 | 8.483 | 8.319 | 8.319 | 3,873 | -0.16(-1.93%) |
Jun 21, 2005 | 8.483 | 8.483 | 8.483 | 8.483 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 8.483 | 8.483 | 8.483 | 8.483 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 8.590 | 8.590 | 8.196 | 8.483 | 8,052 | +0.13(+1.57%) |
Jun 16, 2005 | 8.467 | 8.606 | 8.196 | 8.352 | 4,150 | -0.25(-2.95%) |
Jun 15, 2005 | 9.270 | 9.270 | 8.606 | 8.606 | 1,647 | -0.01(-0.10%) |
Jun 14, 2005 | 8.606 | 8.746 | 8.549 | 8.614 | 2,074 | +0.01(+0.10%) |
Jun 13, 2005 | 8.762 | 8.762 | 8.606 | 8.606 | 976 | -0.13(-1.50%) |
Jun 10, 2005 | 9.000 | 9.000 | 8.737 | 8.737 | 4,514 | -0.28(-3.09%) |
Jun 09, 2005 | 8.401 | 9.221 | 8.401 | 9.016 | 5,535 | +0.18(+2.09%) |
Jun 08, 2005 | 8.778 | 8.832 | 8.778 | 8.832 | 4,270 | +0.08(+0.89%) |
Jun 07, 2005 | 8.705 | 8.926 | 8.328 | 8.754 | 4,215 | +0.23(+2.69%) |
Jun 06, 2005 | 8.524 | 8.910 | 8.508 | 8.524 | 18,468 | -0.05(-0.57%) |
Jun 03, 2005 | 8.606 | 8.811 | 8.524 | 8.573 | 12,566 | -0.16(-1.78%) |
Jun 02, 2005 | 9.221 | 9.483 | 7.729 | 8.729 | 61,722 | -0.62(-6.66%) |