Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.668 | 9.778 | 9.537 | 9.740 | 379,897 | +0.07(+0.74%) |
Aug 30, 2005 | 9.729 | 9.734 | 9.592 | 9.668 | 321,297 | -0.07(-0.73%) |
Aug 29, 2005 | 9.586 | 9.740 | 9.526 | 9.740 | 222,717 | +0.10(+1.02%) |
Aug 26, 2005 | 9.805 | 9.805 | 9.548 | 9.641 | 338,822 | -0.18(-1.84%) |
Aug 25, 2005 | 9.800 | 9.860 | 9.756 | 9.822 | 318,376 | +0.02(+0.22%) |
Aug 24, 2005 | 9.789 | 9.871 | 9.701 | 9.800 | 385,739 | -0.01(-0.06%) |
Aug 23, 2005 | 9.866 | 9.876 | 9.646 | 9.805 | 319,106 | -0.05(-0.56%) |
Aug 22, 2005 | 9.882 | 9.887 | 9.811 | 9.860 | 457,848 | -0.01(-0.11%) |
Aug 19, 2005 | 9.767 | 9.876 | 9.729 | 9.871 | 244,258 | +0.09(+0.90%) |
Aug 18, 2005 | 9.816 | 9.849 | 9.729 | 9.783 | 382,635 | -0.08(-0.83%) |
Aug 17, 2005 | 9.811 | 9.866 | 9.723 | 9.866 | 245,901 | +0.09(+0.90%) |
Aug 16, 2005 | 9.822 | 9.860 | 9.750 | 9.778 | 264,705 | -0.08(-0.83%) |
Aug 15, 2005 | 9.772 | 9.860 | 9.646 | 9.860 | 399,978 | +0.07(+0.73%) |
Aug 12, 2005 | 9.822 | 9.833 | 9.646 | 9.789 | 289,532 | -0.07(-0.72%) |
Aug 11, 2005 | 9.745 | 9.920 | 9.668 | 9.860 | 342,473 | +0.09(+0.90%) |
Aug 10, 2005 | 9.860 | 10.03 | 9.608 | 9.772 | 543,284 | -0.05(-0.56%) |
Aug 09, 2005 | 9.811 | 9.860 | 9.794 | 9.827 | 391,946 | +0.04(+0.39%) |
Aug 08, 2005 | 9.745 | 9.816 | 9.657 | 9.789 | 452,006 | +0.06(+0.62%) |
Aug 05, 2005 | 9.756 | 9.756 | 9.581 | 9.729 | 798,314 | -0.04(-0.45%) |
Aug 04, 2005 | 9.750 | 9.887 | 9.723 | 9.772 | 425,171 | +0.02(+0.22%) |
Aug 03, 2005 | 9.772 | 9.811 | 9.652 | 9.750 | 400,526 | -0.04(-0.45%) |
Aug 02, 2005 | 9.750 | 9.805 | 9.668 | 9.794 | 299,390 | +0.06(+0.62%) |
Aug 01, 2005 | 9.701 | 9.805 | 9.619 | 9.734 | 637,665 | +0.06(+0.62%) |
Jul 29, 2005 | 9.876 | 9.876 | 9.603 | 9.674 | 559,349 | -0.28(-2.86%) |
Jul 28, 2005 | 9.668 | 9.964 | 9.668 | 9.959 | 289,532 | +0.11(+1.11%) |
Jul 27, 2005 | 9.860 | 9.860 | 9.723 | 9.849 | 236,409 | -0.01(-0.11%) |
Jul 26, 2005 | 9.833 | 9.931 | 9.750 | 9.860 | 251,378 | +0.04(+0.45%) |
Jul 25, 2005 | 9.948 | 9.997 | 9.805 | 9.816 | 263,609 | -0.17(-1.70%) |
Jul 22, 2005 | 9.750 | 9.986 | 9.723 | 9.986 | 247,544 | +0.27(+2.76%) |
Jul 21, 2005 | 9.876 | 9.959 | 9.718 | 9.718 | 343,568 | -0.16(-1.61%) |
Jul 20, 2005 | 9.635 | 9.887 | 9.635 | 9.876 | 267,991 | +0.19(+1.92%) |
Jul 19, 2005 | 9.674 | 9.745 | 9.652 | 9.690 | 145,679 | +0.04(+0.45%) |
Jul 18, 2005 | 9.696 | 9.740 | 9.619 | 9.646 | 214,867 | -0.10(-1.07%) |
Jul 15, 2005 | 9.822 | 9.849 | 9.718 | 9.750 | 288,437 | -0.12(-1.22%) |
Jul 14, 2005 | 9.915 | 9.948 | 9.816 | 9.871 | 612,290 | +0.01(+0.06%) |
Jul 13, 2005 | 9.904 | 9.926 | 9.833 | 9.866 | 187,849 | -0.04(-0.44%) |
Jul 12, 2005 | 9.876 | 10.00 | 9.778 | 9.909 | 315,638 | +0.03(+0.33%) |
Jul 11, 2005 | 9.772 | 9.876 | 9.707 | 9.876 | 525,941 | +0.12(+1.24%) |
Jul 08, 2005 | 9.635 | 9.789 | 9.619 | 9.756 | 334,258 | +0.14(+1.42%) |
Jul 07, 2005 | 9.509 | 9.701 | 9.504 | 9.619 | 290,627 | -0.02(-0.17%) |
Jul 06, 2005 | 9.772 | 9.800 | 9.603 | 9.635 | 259,411 | -0.14(-1.46%) |
Jul 05, 2005 | 9.597 | 9.805 | 9.597 | 9.778 | 395,597 | +0.16(+1.71%) |
Jul 01, 2005 | 9.657 | 9.657 | 9.597 | 9.614 | 160,648 | -0.01(-0.11%) |
Jun 30, 2005 | 9.635 | 9.685 | 9.586 | 9.624 | 410,384 | +0.01(+0.06%) |
Jun 29, 2005 | 9.570 | 9.635 | 9.526 | 9.619 | 255,942 | +0.04(+0.40%) |
Jun 28, 2005 | 9.394 | 9.581 | 9.394 | 9.581 | 342,473 | +0.22(+2.34%) |
Jun 27, 2005 | 9.329 | 9.422 | 9.257 | 9.362 | 491,803 | +0.03(+0.29%) |
Jun 24, 2005 | 9.405 | 9.455 | 9.329 | 9.334 | 357,990 | -0.07(-0.76%) |
Jun 23, 2005 | 9.564 | 9.586 | 9.405 | 9.405 | 350,688 | -0.17(-1.77%) |
Jun 22, 2005 | 9.614 | 9.641 | 9.515 | 9.575 | 353,244 | +0.00(+0.00%) |
Jun 21, 2005 | 9.548 | 9.614 | 9.509 | 9.575 | 211,033 | +0.03(+0.29%) |
Jun 20, 2005 | 9.597 | 9.630 | 9.520 | 9.548 | 336,631 | -0.08(-0.85%) |
Jun 17, 2005 | 9.712 | 9.712 | 9.592 | 9.630 | 621,235 | -0.01(-0.06%) |
Jun 16, 2005 | 9.581 | 9.657 | 9.537 | 9.635 | 306,145 | +0.05(+0.51%) |
Jun 15, 2005 | 9.537 | 9.586 | 9.416 | 9.586 | 344,116 | +0.09(+0.92%) |
Jun 14, 2005 | 9.449 | 9.531 | 9.444 | 9.498 | 297,747 | +0.03(+0.35%) |
Jun 13, 2005 | 9.422 | 9.520 | 9.345 | 9.466 | 387,929 | +0.04(+0.41%) |
Jun 10, 2005 | 9.482 | 9.498 | 9.323 | 9.427 | 475,373 | -0.09(-0.92%) |
Jun 09, 2005 | 9.312 | 9.515 | 9.203 | 9.515 | 922,086 | -0.14(-1.47%) |
Jun 08, 2005 | 9.652 | 9.718 | 9.624 | 9.657 | 272,007 | +0.01(+0.06%) |
Jun 07, 2005 | 9.729 | 9.789 | 9.652 | 9.652 | 558,253 | -0.06(-0.62%) |
Jun 06, 2005 | 9.696 | 9.750 | 9.657 | 9.712 | 282,412 | +0.03(+0.28%) |
Jun 03, 2005 | 9.750 | 9.805 | 9.668 | 9.685 | 613,020 | -0.11(-1.12%) |
Jun 02, 2005 | 9.750 | 9.822 | 9.702 | 9.794 | 647,888 | +0.01(+0.06%) |