Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.477 | 8.545 | 8.294 | 8.533 | 1,520,506 | +0.06(+0.77%) |
Aug 30, 2005 | 8.886 | 8.886 | 8.424 | 8.468 | 1,339,270 | -0.45(-5.08%) |
Aug 29, 2005 | 8.902 | 8.938 | 8.740 | 8.922 | 419,015 | +0.02(+0.27%) |
Aug 26, 2005 | 9.072 | 9.072 | 8.873 | 8.898 | 690,376 | -0.17(-1.92%) |
Aug 25, 2005 | 9.116 | 9.129 | 9.040 | 9.072 | 573,585 | -0.04(-0.44%) |
Aug 24, 2005 | 8.991 | 9.185 | 8.963 | 9.112 | 622,474 | +0.13(+1.44%) |
Aug 23, 2005 | 8.979 | 9.031 | 8.902 | 8.983 | 499,263 | +0.00(+0.05%) |
Aug 22, 2005 | 9.031 | 9.048 | 8.865 | 8.979 | 655,807 | -0.05(-0.58%) |
Aug 19, 2005 | 9.076 | 9.076 | 9.031 | 9.031 | 482,720 | -0.08(-0.89%) |
Aug 18, 2005 | 9.031 | 9.133 | 8.930 | 9.112 | 658,524 | +0.08(+0.90%) |
Aug 17, 2005 | 9.019 | 9.040 | 8.971 | 9.031 | 588,646 | +0.01(+0.09%) |
Aug 16, 2005 | 9.161 | 9.161 | 8.975 | 9.023 | 554,819 | -0.17(-1.85%) |
Aug 15, 2005 | 9.189 | 9.307 | 9.133 | 9.193 | 811,364 | +0.00(+0.04%) |
Aug 12, 2005 | 9.133 | 9.218 | 9.092 | 9.189 | 1,047,416 | +0.03(+0.35%) |
Aug 11, 2005 | 9.076 | 9.189 | 9.076 | 9.157 | 828,401 | +0.04(+0.49%) |
Aug 10, 2005 | 9.023 | 9.210 | 9.023 | 9.112 | 726,178 | +0.09(+0.94%) |
Aug 09, 2005 | 8.971 | 9.116 | 8.954 | 9.027 | 651,610 | +0.11(+1.27%) |
Aug 08, 2005 | 8.975 | 9.007 | 8.897 | 8.914 | 722,969 | -0.07(-0.77%) |
Aug 05, 2005 | 8.971 | 9.011 | 8.910 | 8.983 | 525,189 | +0.04(+0.45%) |
Aug 04, 2005 | 9.100 | 9.112 | 8.934 | 8.942 | 713,092 | -0.14(-1.56%) |
Aug 03, 2005 | 9.116 | 9.218 | 9.031 | 9.084 | 674,573 | -0.06(-0.62%) |
Aug 02, 2005 | 8.999 | 9.145 | 8.975 | 9.141 | 544,695 | +0.12(+1.30%) |
Aug 01, 2005 | 9.295 | 9.295 | 8.910 | 9.023 | 909,637 | +0.11(+1.27%) |
Jul 29, 2005 | 8.930 | 9.007 | 8.853 | 8.910 | 578,523 | -0.07(-0.77%) |
Jul 28, 2005 | 8.914 | 9.031 | 8.869 | 8.979 | 821,735 | +0.03(+0.36%) |
Jul 27, 2005 | 8.910 | 8.963 | 8.817 | 8.946 | 1,162,231 | -0.00(-0.05%) |
Jul 26, 2005 | 9.193 | 9.200 | 8.898 | 8.950 | 1,477,049 | -0.20(-2.21%) |
Jul 25, 2005 | 9.173 | 9.303 | 9.100 | 9.153 | 640,252 | -0.04(-0.40%) |
Jul 22, 2005 | 9.133 | 9.193 | 9.100 | 9.189 | 786,673 | +0.00(+0.00%) |
Jul 21, 2005 | 9.323 | 9.327 | 9.133 | 9.189 | 1,068,650 | -0.19(-2.07%) |
Jul 20, 2005 | 9.133 | 9.384 | 9.116 | 9.384 | 1,182,972 | +0.17(+1.89%) |
Jul 19, 2005 | 8.995 | 9.214 | 8.995 | 9.210 | 961,983 | +0.21(+2.39%) |
Jul 18, 2005 | 8.910 | 9.056 | 8.821 | 8.995 | 1,135,318 | +0.09(+0.95%) |
Jul 15, 2005 | 8.987 | 9.048 | 8.841 | 8.910 | 1,534,580 | -0.08(-0.90%) |
Jul 14, 2005 | 9.315 | 9.384 | 8.991 | 8.991 | 1,510,629 | -0.22(-2.42%) |
Jul 13, 2005 | 9.679 | 9.679 | 8.918 | 9.214 | 4,715,841 | -0.61(-6.19%) |
Jul 12, 2005 | 9.769 | 9.821 | 9.473 | 9.821 | 1,763,471 | +0.06(+0.62%) |
Jul 11, 2005 | 9.878 | 10.08 | 9.740 | 9.760 | 2,105,449 | -0.11(-1.15%) |
Jul 08, 2005 | 9.910 | 9.910 | 9.671 | 9.874 | 865,439 | -0.04(-0.37%) |
Jul 07, 2005 | 9.801 | 9.922 | 9.732 | 9.910 | 395,311 | +0.05(+0.49%) |
Jul 06, 2005 | 10.02 | 10.05 | 9.850 | 9.862 | 704,944 | -0.16(-1.62%) |
Jul 05, 2005 | 9.878 | 10.11 | 9.841 | 10.02 | 719,265 | +0.15(+1.48%) |
Jul 01, 2005 | 9.724 | 9.878 | 9.692 | 9.878 | 469,386 | +0.15(+1.58%) |
Jun 30, 2005 | 9.752 | 9.870 | 9.720 | 9.724 | 742,475 | -0.03(-0.29%) |
Jun 29, 2005 | 9.728 | 9.752 | 9.639 | 9.752 | 560,992 | +0.02(+0.25%) |
Jun 28, 2005 | 9.546 | 9.728 | 9.546 | 9.728 | 736,055 | +0.19(+1.95%) |
Jun 27, 2005 | 9.509 | 9.635 | 9.319 | 9.542 | 799,019 | +0.05(+0.55%) |
Jun 24, 2005 | 9.773 | 9.773 | 9.477 | 9.489 | 1,328,899 | -0.28(-2.90%) |
Jun 23, 2005 | 9.902 | 9.963 | 9.756 | 9.773 | 860,994 | -0.15(-1.51%) |
Jun 22, 2005 | 10.12 | 10.13 | 9.890 | 9.922 | 1,159,762 | -0.11(-1.13%) |
Jun 21, 2005 | 9.882 | 10.07 | 9.882 | 10.04 | 237,532 | +0.10(+1.02%) |
Jun 20, 2005 | 10.13 | 10.13 | 9.882 | 9.935 | 754,080 | -0.19(-1.92%) |
Jun 17, 2005 | 10.41 | 10.41 | 10.03 | 10.13 | 938,032 | -0.10(-0.95%) |
Jun 16, 2005 | 9.886 | 10.25 | 9.874 | 10.23 | 587,165 | +0.30(+3.02%) |
Jun 15, 2005 | 9.947 | 10.00 | 9.748 | 9.926 | 930,871 | -0.02(-0.16%) |
Jun 14, 2005 | 10.04 | 10.08 | 9.898 | 9.943 | 729,635 | -0.10(-0.97%) |
Jun 13, 2005 | 10.15 | 10.18 | 9.910 | 10.04 | 751,117 | -0.11(-1.08%) |
Jun 10, 2005 | 10.10 | 10.24 | 10.07 | 10.15 | 1,699,767 | +0.05(+0.48%) |
Jun 09, 2005 | 9.914 | 10.11 | 9.750 | 10.10 | 1,240,504 | +0.12(+1.18%) |
Jun 08, 2005 | 9.781 | 9.991 | 9.708 | 9.983 | 2,100,511 | +0.26(+2.62%) |
Jun 07, 2005 | 9.627 | 9.760 | 9.598 | 9.728 | 1,071,860 | +0.14(+1.44%) |
Jun 06, 2005 | 9.477 | 9.598 | 9.339 | 9.590 | 595,560 | +0.15(+1.59%) |
Jun 03, 2005 | 9.359 | 9.461 | 9.307 | 9.440 | 764,697 | +0.02(+0.26%) |
Jun 02, 2005 | 9.436 | 9.457 | 9.343 | 9.416 | 1,338,282 | -0.02(-0.26%) |