Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.428 | 9.786 | 9.428 | 9.786 | 370,171 | +0.30(+3.20%) |
Aug 30, 2005 | 9.507 | 9.517 | 9.399 | 9.482 | 229,571 | -0.07(-0.72%) |
Aug 29, 2005 | 9.350 | 9.551 | 9.281 | 9.551 | 236,101 | +0.20(+2.15%) |
Aug 26, 2005 | 9.683 | 9.683 | 9.350 | 9.350 | 258,752 | -0.33(-3.44%) |
Aug 25, 2005 | 9.575 | 9.722 | 9.531 | 9.683 | 290,382 | +0.11(+1.18%) |
Aug 24, 2005 | 9.551 | 9.678 | 9.541 | 9.571 | 211,001 | +0.00(+0.05%) |
Aug 23, 2005 | 9.610 | 9.615 | 9.477 | 9.566 | 166,719 | -0.00(-0.05%) |
Aug 22, 2005 | 9.531 | 9.590 | 9.424 | 9.571 | 211,001 | +0.14(+1.45%) |
Aug 19, 2005 | 9.433 | 9.482 | 9.335 | 9.433 | 183,453 | +0.00(+0.00%) |
Aug 18, 2005 | 9.468 | 9.531 | 9.350 | 9.433 | 278,750 | -0.07(-0.72%) |
Aug 17, 2005 | 9.605 | 9.664 | 9.502 | 9.502 | 327,725 | -0.15(-1.57%) |
Aug 16, 2005 | 9.566 | 9.732 | 9.512 | 9.654 | 271,608 | +0.04(+0.41%) |
Aug 15, 2005 | 9.693 | 9.742 | 9.541 | 9.615 | 339,765 | +0.01(+0.15%) |
Aug 12, 2005 | 9.752 | 9.752 | 9.556 | 9.600 | 209,981 | -0.08(-0.86%) |
Aug 11, 2005 | 9.477 | 9.713 | 9.428 | 9.683 | 252,426 | +0.21(+2.17%) |
Aug 10, 2005 | 9.536 | 9.713 | 9.443 | 9.477 | 382,823 | +0.06(+0.68%) |
Aug 09, 2005 | 9.370 | 9.546 | 9.365 | 9.414 | 363,845 | +0.08(+0.84%) |
Aug 08, 2005 | 9.090 | 9.448 | 9.081 | 9.335 | 713,201 | -0.40(-4.13%) |
Aug 05, 2005 | 10.18 | 10.18 | 9.703 | 9.737 | 664,226 | -0.44(-4.33%) |
Aug 04, 2005 | 10.25 | 10.28 | 10.16 | 10.18 | 426,696 | -0.12(-1.19%) |
Aug 03, 2005 | 10.26 | 10.35 | 10.22 | 10.30 | 319,767 | -0.01(-0.14%) |
Aug 02, 2005 | 10.20 | 10.32 | 10.20 | 10.32 | 337,316 | +0.11(+1.06%) |
Aug 01, 2005 | 10.19 | 10.29 | 10.13 | 10.21 | 344,051 | +0.04(+0.39%) |
Jul 29, 2005 | 10.22 | 10.33 | 10.14 | 10.17 | 270,384 | -0.12(-1.19%) |
Jul 28, 2005 | 10.14 | 10.29 | 10.14 | 10.29 | 272,220 | +0.12(+1.16%) |
Jul 27, 2005 | 10.19 | 10.19 | 10.02 | 10.17 | 335,072 | -0.14(-1.38%) |
Jul 26, 2005 | 10.20 | 10.34 | 10.15 | 10.32 | 304,462 | +0.11(+1.10%) |
Jul 25, 2005 | 10.23 | 10.27 | 10.14 | 10.20 | 304,666 | -0.01(-0.14%) |
Jul 22, 2005 | 10.18 | 10.23 | 10.09 | 10.22 | 484,854 | +0.06(+0.58%) |
Jul 21, 2005 | 10.31 | 10.34 | 10.15 | 10.16 | 407,718 | -0.18(-1.71%) |
Jul 20, 2005 | 10.36 | 10.39 | 10.19 | 10.34 | 298,748 | +0.04(+0.43%) |
Jul 19, 2005 | 10.24 | 10.31 | 10.21 | 10.29 | 163,046 | +0.11(+1.11%) |
Jul 18, 2005 | 10.19 | 10.27 | 10.09 | 10.18 | 184,881 | -0.03(-0.29%) |
Jul 15, 2005 | 10.15 | 10.24 | 10.07 | 10.21 | 187,330 | +0.05(+0.53%) |
Jul 14, 2005 | 10.44 | 10.46 | 10.15 | 10.15 | 304,054 | -0.21(-1.99%) |
Jul 13, 2005 | 10.55 | 10.61 | 10.35 | 10.36 | 270,996 | -0.19(-1.81%) |
Jul 12, 2005 | 10.51 | 10.61 | 10.39 | 10.55 | 289,362 | +0.00(+0.05%) |
Jul 11, 2005 | 10.39 | 10.60 | 10.38 | 10.55 | 316,910 | +0.17(+1.65%) |
Jul 08, 2005 | 10.15 | 10.39 | 10.15 | 10.37 | 301,605 | +0.18(+1.78%) |
Jul 07, 2005 | 10.03 | 10.20 | 9.977 | 10.19 | 302,626 | +0.06(+0.63%) |
Jul 06, 2005 | 10.28 | 10.28 | 10.13 | 10.13 | 192,227 | -0.16(-1.52%) |
Jul 05, 2005 | 10.10 | 10.29 | 10.07 | 10.29 | 412,616 | +0.15(+1.50%) |
Jul 01, 2005 | 10.06 | 10.13 | 9.943 | 10.13 | 264,670 | +0.10(+1.03%) |
Jun 30, 2005 | 10.09 | 10.14 | 10.00 | 10.03 | 389,149 | -0.05(-0.53%) |
Jun 29, 2005 | 9.992 | 10.09 | 9.992 | 10.09 | 321,400 | +0.07(+0.68%) |
Jun 28, 2005 | 9.918 | 10.02 | 9.835 | 10.02 | 410,575 | +0.10(+0.99%) |
Jun 27, 2005 | 9.884 | 9.918 | 9.801 | 9.918 | 299,565 | +0.02(+0.25%) |
Jun 24, 2005 | 9.904 | 9.982 | 9.718 | 9.894 | 744,015 | -0.13(-1.32%) |
Jun 23, 2005 | 10.19 | 10.21 | 10.03 | 10.03 | 226,918 | -0.13(-1.25%) |
Jun 22, 2005 | 10.29 | 10.29 | 10.06 | 10.15 | 343,438 | +0.09(+0.93%) |
Jun 21, 2005 | 10.21 | 10.22 | 10.04 | 10.06 | 223,041 | -0.11(-1.11%) |
Jun 20, 2005 | 10.05 | 10.20 | 10.05 | 10.17 | 342,010 | +0.13(+1.32%) |
Jun 17, 2005 | 10.08 | 10.17 | 10.03 | 10.04 | 696,876 | -0.01(-0.10%) |
Jun 16, 2005 | 9.914 | 10.05 | 9.855 | 10.05 | 450,164 | +0.14(+1.38%) |
Jun 15, 2005 | 9.855 | 9.914 | 9.801 | 9.914 | 253,242 | +0.08(+0.80%) |
Jun 14, 2005 | 9.776 | 9.835 | 9.752 | 9.835 | 386,700 | +0.03(+0.35%) |
Jun 13, 2005 | 9.762 | 9.816 | 9.718 | 9.801 | 195,084 | +0.02(+0.20%) |
Jun 10, 2005 | 9.742 | 9.825 | 9.693 | 9.781 | 141,211 | -0.01(-0.10%) |
Jun 09, 2005 | 9.757 | 9.791 | 9.629 | 9.791 | 135,294 | +0.05(+0.50%) |
Jun 08, 2005 | 9.776 | 9.850 | 9.727 | 9.742 | 174,678 | -0.01(-0.10%) |
Jun 07, 2005 | 9.703 | 9.865 | 9.654 | 9.752 | 255,487 | +0.10(+1.02%) |
Jun 06, 2005 | 9.541 | 9.693 | 9.541 | 9.654 | 306,707 | +0.12(+1.23%) |
Jun 03, 2005 | 9.639 | 9.678 | 9.497 | 9.536 | 157,537 | -0.09(-0.97%) |
Jun 02, 2005 | 9.669 | 9.678 | 9.605 | 9.629 | 148,762 | -0.05(-0.51%) |