Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.158 | 9.354 | 9.126 | 9.352 | 4,062,190 | +0.20(+2.23%) |
Aug 30, 2005 | 9.090 | 9.149 | 9.026 | 9.148 | 3,599,409 | +0.02(+0.24%) |
Aug 29, 2005 | 8.970 | 9.151 | 8.963 | 9.126 | 2,108,915 | +0.10(+1.09%) |
Aug 26, 2005 | 9.077 | 9.147 | 9.026 | 9.028 | 1,981,227 | -0.06(-0.70%) |
Aug 25, 2005 | 8.999 | 9.099 | 8.989 | 9.092 | 2,005,730 | +0.15(+1.69%) |
Aug 24, 2005 | 9.070 | 9.199 | 8.939 | 8.941 | 3,884,462 | -0.13(-1.42%) |
Aug 23, 2005 | 8.971 | 9.081 | 8.964 | 9.070 | 2,904,719 | +0.10(+1.10%) |
Aug 22, 2005 | 8.925 | 9.005 | 8.913 | 8.971 | 2,315,976 | +0.05(+0.52%) |
Aug 19, 2005 | 8.829 | 8.925 | 8.799 | 8.925 | 3,399,940 | +0.13(+1.50%) |
Aug 18, 2005 | 8.795 | 8.835 | 8.742 | 8.793 | 1,461,505 | -0.02(-0.26%) |
Aug 17, 2005 | 8.758 | 8.845 | 8.650 | 8.816 | 3,038,964 | +0.01(+0.16%) |
Aug 16, 2005 | 8.939 | 8.976 | 8.787 | 8.802 | 2,358,078 | -0.13(-1.49%) |
Aug 15, 2005 | 8.864 | 8.954 | 8.818 | 8.935 | 2,314,596 | +0.06(+0.64%) |
Aug 12, 2005 | 8.910 | 8.980 | 8.867 | 8.879 | 1,862,513 | -0.05(-0.52%) |
Aug 11, 2005 | 8.795 | 8.979 | 8.779 | 8.925 | 3,821,654 | +0.11(+1.23%) |
Aug 10, 2005 | 8.965 | 9.125 | 8.799 | 8.816 | 5,563,727 | -0.08(-0.93%) |
Aug 09, 2005 | 8.870 | 8.958 | 8.821 | 8.899 | 2,539,257 | +0.14(+1.62%) |
Aug 08, 2005 | 9.045 | 9.097 | 8.755 | 8.757 | 3,655,660 | -0.25(-2.80%) |
Aug 05, 2005 | 9.255 | 9.255 | 8.983 | 9.009 | 3,017,912 | -0.30(-3.27%) |
Aug 04, 2005 | 9.347 | 9.370 | 9.258 | 9.313 | 2,135,833 | -0.07(-0.70%) |
Aug 03, 2005 | 9.258 | 9.461 | 9.242 | 9.378 | 4,258,207 | +0.09(+0.98%) |
Aug 02, 2005 | 9.092 | 9.289 | 9.084 | 9.287 | 4,249,925 | +0.23(+2.56%) |
Aug 01, 2005 | 9.244 | 9.245 | 9.048 | 9.055 | 5,562,346 | -0.26(-2.80%) |
Jul 29, 2005 | 9.229 | 9.349 | 9.216 | 9.316 | 3,536,600 | +0.11(+1.18%) |
Jul 28, 2005 | 9.052 | 9.258 | 9.052 | 9.207 | 3,645,652 | +0.16(+1.71%) |
Jul 27, 2005 | 9.023 | 9.077 | 8.952 | 9.052 | 2,469,891 | +0.06(+0.64%) |
Jul 26, 2005 | 8.983 | 9.065 | 8.954 | 8.994 | 2,047,142 | -0.01(-0.16%) |
Jul 25, 2005 | 8.999 | 9.135 | 8.992 | 9.009 | 1,377,300 | +0.01(+0.14%) |
Jul 22, 2005 | 8.941 | 9.018 | 8.897 | 8.996 | 2,489,562 | +0.07(+0.78%) |
Jul 21, 2005 | 9.148 | 9.152 | 8.879 | 8.926 | 3,625,291 | -0.24(-2.67%) |
Jul 20, 2005 | 9.041 | 9.180 | 8.983 | 9.171 | 3,439,972 | +0.09(+1.04%) |
Jul 19, 2005 | 8.981 | 9.096 | 8.964 | 9.077 | 1,920,490 | +0.11(+1.23%) |
Jul 18, 2005 | 9.041 | 9.070 | 8.965 | 8.967 | 1,686,166 | -0.07(-0.82%) |
Jul 15, 2005 | 9.118 | 9.160 | 8.983 | 9.041 | 1,835,595 | -0.05(-0.53%) |
Jul 14, 2005 | 9.258 | 9.319 | 9.010 | 9.089 | 4,677,161 | -0.13(-1.45%) |
Jul 13, 2005 | 9.157 | 9.228 | 9.126 | 9.222 | 1,978,812 | +0.09(+0.95%) |
Jul 12, 2005 | 9.070 | 9.171 | 9.047 | 9.135 | 2,950,963 | +0.12(+1.29%) |
Jul 11, 2005 | 8.950 | 9.052 | 8.926 | 9.019 | 1,897,368 | +0.12(+1.30%) |
Jul 08, 2005 | 8.795 | 8.913 | 8.766 | 8.903 | 4,134,661 | +0.10(+1.12%) |
Jul 07, 2005 | 8.577 | 8.813 | 8.561 | 8.805 | 3,346,794 | +0.12(+1.40%) |
Jul 06, 2005 | 8.880 | 8.928 | 8.667 | 8.683 | 4,586,399 | -0.21(-2.41%) |
Jul 05, 2005 | 8.841 | 8.938 | 8.825 | 8.897 | 1,845,948 | +0.01(+0.15%) |
Jul 01, 2005 | 8.826 | 8.903 | 8.766 | 8.884 | 2,766,333 | +0.07(+0.82%) |
Jun 30, 2005 | 8.683 | 8.934 | 8.666 | 8.812 | 6,832,320 | +0.17(+2.00%) |
Jun 29, 2005 | 8.758 | 8.758 | 8.606 | 8.639 | 2,281,466 | -0.09(-1.03%) |
Jun 28, 2005 | 8.634 | 8.731 | 8.625 | 8.729 | 2,638,646 | +0.09(+1.02%) |
Jun 27, 2005 | 8.635 | 8.663 | 8.600 | 8.641 | 2,511,303 | +0.00(+0.02%) |
Jun 24, 2005 | 8.632 | 8.693 | 8.621 | 8.639 | 2,516,825 | -0.01(-0.08%) |
Jun 23, 2005 | 8.526 | 8.751 | 8.526 | 8.647 | 5,067,471 | +0.11(+1.24%) |
Jun 22, 2005 | 8.354 | 8.595 | 8.299 | 8.541 | 4,207,478 | +0.24(+2.92%) |
Jun 21, 2005 | 8.293 | 8.348 | 8.277 | 8.299 | 1,619,216 | +0.02(+0.21%) |
Jun 20, 2005 | 8.277 | 8.290 | 8.192 | 8.282 | 2,769,439 | -0.03(-0.38%) |
Jun 17, 2005 | 8.150 | 8.325 | 8.115 | 8.313 | 4,658,525 | +0.21(+2.65%) |
Jun 16, 2005 | 8.172 | 8.195 | 8.066 | 8.099 | 1,392,484 | -0.12(-1.41%) |
Jun 15, 2005 | 8.206 | 8.216 | 8.030 | 8.215 | 2,526,833 | +0.00(+0.05%) |
Jun 14, 2005 | 8.250 | 8.250 | 8.189 | 8.211 | 1,813,508 | -0.04(-0.47%) |
Jun 13, 2005 | 8.267 | 8.319 | 8.179 | 8.250 | 6,610,420 | -0.02(-0.19%) |
Jun 10, 2005 | 8.172 | 8.329 | 8.170 | 8.266 | 3,706,390 | +0.12(+1.46%) |
Jun 09, 2005 | 8.202 | 8.215 | 8.126 | 8.147 | 12,634,857 | -0.06(-0.67%) |
Jun 08, 2005 | 8.260 | 8.303 | 8.172 | 8.202 | 3,053,113 | -0.04(-0.53%) |
Jun 07, 2005 | 8.172 | 8.389 | 8.172 | 8.245 | 4,139,838 | +0.07(+0.90%) |
Jun 06, 2005 | 8.273 | 8.273 | 8.138 | 8.172 | 3,631,503 | -0.10(-1.23%) |
Jun 03, 2005 | 8.219 | 8.296 | 8.183 | 8.273 | 2,924,390 | +0.02(+0.30%) |
Jun 02, 2005 | 8.238 | 8.287 | 8.200 | 8.248 | 2,515,100 | +0.04(+0.49%) |