Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.399 | 8.447 | 8.259 | 8.439 | 6,228,591 | +0.07(+0.88%) |
Aug 30, 2005 | 8.337 | 8.380 | 8.241 | 8.366 | 4,450,908 | -0.04(-0.44%) |
Aug 29, 2005 | 8.249 | 8.436 | 8.197 | 8.403 | 4,045,205 | +0.10(+1.19%) |
Aug 26, 2005 | 8.342 | 8.376 | 8.254 | 8.305 | 4,228,000 | -0.07(-0.78%) |
Aug 25, 2005 | 8.338 | 8.431 | 8.320 | 8.370 | 3,558,318 | +0.04(+0.45%) |
Aug 24, 2005 | 8.367 | 8.542 | 8.315 | 8.332 | 4,636,825 | -0.03(-0.32%) |
Aug 23, 2005 | 8.380 | 8.406 | 8.315 | 8.359 | 3,891,711 | -0.01(-0.09%) |
Aug 22, 2005 | 8.352 | 8.466 | 8.309 | 8.366 | 4,183,491 | +0.01(+0.10%) |
Aug 19, 2005 | 8.270 | 8.418 | 8.270 | 8.358 | 5,119,626 | +0.06(+0.74%) |
Aug 18, 2005 | 8.336 | 8.438 | 8.260 | 8.296 | 5,559,502 | -0.10(-1.20%) |
Aug 17, 2005 | 8.413 | 8.448 | 8.273 | 8.397 | 3,336,932 | +0.01(+0.10%) |
Aug 16, 2005 | 8.464 | 8.535 | 8.366 | 8.389 | 4,283,608 | -0.13(-1.48%) |
Aug 15, 2005 | 8.450 | 8.559 | 8.396 | 8.515 | 3,875,159 | +0.02(+0.18%) |
Aug 12, 2005 | 8.513 | 8.564 | 8.441 | 8.500 | 4,829,463 | -0.07(-0.80%) |
Aug 11, 2005 | 8.594 | 8.654 | 8.465 | 8.568 | 3,383,168 | +0.04(+0.47%) |
Aug 10, 2005 | 8.550 | 8.694 | 8.480 | 8.529 | 3,670,741 | -0.02(-0.20%) |
Aug 09, 2005 | 8.543 | 8.607 | 8.517 | 8.545 | 2,297,337 | +0.05(+0.57%) |
Aug 08, 2005 | 8.557 | 8.618 | 8.466 | 8.497 | 3,272,965 | -0.01(-0.16%) |
Aug 05, 2005 | 8.544 | 8.580 | 8.487 | 8.511 | 3,988,567 | -0.06(-0.74%) |
Aug 04, 2005 | 8.668 | 8.676 | 8.553 | 8.574 | 3,368,537 | -0.15(-1.70%) |
Aug 03, 2005 | 8.739 | 8.847 | 8.695 | 8.722 | 3,778,901 | -0.13(-1.47%) |
Aug 02, 2005 | 8.725 | 8.892 | 8.651 | 8.853 | 5,614,390 | +0.13(+1.53%) |
Aug 01, 2005 | 8.651 | 8.766 | 8.620 | 8.719 | 3,845,807 | +0.02(+0.25%) |
Jul 29, 2005 | 8.738 | 8.818 | 8.639 | 8.697 | 3,752,367 | -0.11(-1.27%) |
Jul 28, 2005 | 8.761 | 8.814 | 8.635 | 8.809 | 3,685,699 | +0.09(+0.98%) |
Jul 27, 2005 | 8.732 | 8.774 | 8.520 | 8.724 | 3,919,280 | +0.05(+0.61%) |
Jul 26, 2005 | 8.796 | 8.910 | 8.447 | 8.671 | 10,911,293 | -0.29(-3.21%) |
Jul 25, 2005 | 9.084 | 9.214 | 8.927 | 8.959 | 4,187,676 | -0.17(-1.86%) |
Jul 22, 2005 | 9.126 | 9.226 | 8.998 | 9.128 | 5,355,455 | +0.04(+0.44%) |
Jul 21, 2005 | 8.956 | 9.139 | 8.902 | 9.089 | 8,086,446 | +0.09(+1.02%) |
Jul 20, 2005 | 8.847 | 9.008 | 8.791 | 8.997 | 4,200,492 | +0.16(+1.80%) |
Jul 19, 2005 | 8.821 | 8.967 | 8.820 | 8.838 | 3,531,524 | +0.01(+0.16%) |
Jul 18, 2005 | 8.659 | 8.865 | 8.659 | 8.824 | 5,604,952 | +0.15(+1.78%) |
Jul 15, 2005 | 8.725 | 8.725 | 8.621 | 8.669 | 4,222,370 | -0.01(-0.08%) |
Jul 14, 2005 | 8.455 | 8.677 | 8.431 | 8.677 | 5,407,453 | +0.24(+2.90%) |
Jul 13, 2005 | 8.435 | 8.492 | 8.395 | 8.432 | 2,747,919 | -0.01(-0.09%) |
Jul 12, 2005 | 8.519 | 8.519 | 8.376 | 8.439 | 3,931,497 | -0.05(-0.64%) |
Jul 11, 2005 | 8.464 | 8.559 | 8.370 | 8.494 | 3,402,029 | +0.08(+0.93%) |
Jul 08, 2005 | 8.175 | 8.430 | 8.129 | 8.415 | 4,912,329 | +0.23(+2.81%) |
Jul 07, 2005 | 8.129 | 8.219 | 8.043 | 8.185 | 5,127,659 | -0.03(-0.32%) |
Jul 06, 2005 | 8.195 | 8.340 | 8.144 | 8.212 | 8,417,985 | -0.02(-0.25%) |
Jul 05, 2005 | 8.158 | 8.271 | 8.075 | 8.232 | 5,677,605 | +0.02(+0.28%) |
Jul 01, 2005 | 8.248 | 8.293 | 8.161 | 8.209 | 5,017,173 | +0.02(+0.25%) |
Jun 30, 2005 | 8.385 | 8.429 | 8.176 | 8.189 | 5,677,405 | -0.16(-1.90%) |
Jun 29, 2005 | 8.384 | 8.435 | 8.270 | 8.348 | 4,599,552 | -0.05(-0.59%) |
Jun 28, 2005 | 8.266 | 8.436 | 8.266 | 8.397 | 4,288,535 | +0.15(+1.78%) |
Jun 27, 2005 | 8.189 | 8.332 | 8.159 | 8.250 | 6,961,321 | +0.09(+1.06%) |
Jun 24, 2005 | 8.347 | 8.414 | 8.149 | 8.164 | 12,253,302 | -0.20(-2.35%) |
Jun 23, 2005 | 8.547 | 8.633 | 8.347 | 8.360 | 6,432,628 | -0.23(-2.72%) |
Jun 22, 2005 | 8.795 | 8.820 | 8.555 | 8.594 | 5,691,372 | -0.16(-1.78%) |
Jun 21, 2005 | 8.679 | 8.916 | 8.663 | 8.749 | 7,223,213 | +0.05(+0.53%) |
Jun 20, 2005 | 8.707 | 8.736 | 8.610 | 8.703 | 4,484,483 | -0.00(-0.06%) |
Jun 17, 2005 | 8.761 | 8.818 | 8.594 | 8.708 | 9,458,283 | +0.06(+0.68%) |
Jun 16, 2005 | 8.641 | 8.674 | 8.557 | 8.649 | 3,396,476 | +0.02(+0.22%) |
Jun 15, 2005 | 8.810 | 8.815 | 8.526 | 8.630 | 4,032,328 | -0.09(-1.01%) |
Jun 14, 2005 | 8.679 | 8.788 | 8.665 | 8.718 | 2,482,845 | +0.03(+0.37%) |
Jun 13, 2005 | 8.601 | 8.783 | 8.601 | 8.685 | 2,555,188 | +0.06(+0.73%) |
Jun 10, 2005 | 8.685 | 8.715 | 8.576 | 8.623 | 3,984,880 | -0.04(-0.47%) |
Jun 09, 2005 | 8.731 | 8.785 | 8.544 | 8.663 | 5,851,509 | -0.03(-0.30%) |
Jun 08, 2005 | 8.704 | 8.791 | 8.682 | 8.690 | 4,240,345 | +0.04(+0.50%) |
Jun 07, 2005 | 8.610 | 8.779 | 8.555 | 8.647 | 4,892,843 | +0.10(+1.13%) |
Jun 06, 2005 | 8.550 | 8.642 | 8.506 | 8.550 | 2,893,153 | -0.02(-0.25%) |
Jun 03, 2005 | 8.736 | 8.771 | 8.527 | 8.572 | 3,599,306 | -0.13(-1.44%) |
Jun 02, 2005 | 8.629 | 8.703 | 8.460 | 8.697 | 4,922,936 | +0.12(+1.38%) |