Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.400 | 9.570 | 9.380 | 9.570 | 45,023 | +0.12(+1.27%) |
Aug 30, 2005 | 9.510 | 9.570 | 9.400 | 9.450 | 8,156 | +0.06(+0.64%) |
Aug 29, 2005 | 9.060 | 9.390 | 9.060 | 9.390 | 15,729 | +0.15(+1.62%) |
Aug 26, 2005 | 9.540 | 9.540 | 9.170 | 9.240 | 36,143 | -0.31(-3.25%) |
Aug 25, 2005 | 9.450 | 9.750 | 9.300 | 9.550 | 94,545 | +0.09(+0.95%) |
Aug 24, 2005 | 9.260 | 9.520 | 9.260 | 9.460 | 56,417 | +0.19(+2.05%) |
Aug 23, 2005 | 9.230 | 9.300 | 9.000 | 9.270 | 23,272 | +0.03(+0.32%) |
Aug 22, 2005 | 8.970 | 9.280 | 8.970 | 9.240 | 63,905 | +0.36(+4.05%) |
Aug 19, 2005 | 8.540 | 9.030 | 8.540 | 8.880 | 39,510 | +0.32(+3.74%) |
Aug 18, 2005 | 8.650 | 8.730 | 8.560 | 8.560 | 85,980 | -0.10(-1.15%) |
Aug 17, 2005 | 8.900 | 8.900 | 8.660 | 8.660 | 51,882 | -0.20(-2.26%) |
Aug 16, 2005 | 8.930 | 9.660 | 8.850 | 8.860 | 16,580 | -0.16(-1.77%) |
Aug 15, 2005 | 8.910 | 9.020 | 8.760 | 9.020 | 5,967 | +0.21(+2.38%) |
Aug 12, 2005 | 8.900 | 9.020 | 8.610 | 8.810 | 14,988 | -0.17(-1.89%) |
Aug 11, 2005 | 8.830 | 9.780 | 8.650 | 8.980 | 32,773 | +0.29(+3.34%) |
Aug 10, 2005 | 9.000 | 9.000 | 8.680 | 8.690 | 20,959 | -0.18(-2.03%) |
Aug 09, 2005 | 8.800 | 9.000 | 8.780 | 8.870 | 14,330 | -0.02(-0.22%) |
Aug 08, 2005 | 9.230 | 9.230 | 8.780 | 8.890 | 29,980 | -0.20(-2.20%) |
Aug 05, 2005 | 9.330 | 9.350 | 9.090 | 9.090 | 13,919 | -0.38(-4.01%) |
Aug 04, 2005 | 9.180 | 9.520 | 8.740 | 9.470 | 70,766 | +0.22(+2.38%) |
Aug 03, 2005 | 9.690 | 9.690 | 9.240 | 9.250 | 9,071 | -0.42(-4.34%) |
Aug 02, 2005 | 9.800 | 9.800 | 9.570 | 9.670 | 38,953 | +0.03(+0.31%) |
Aug 01, 2005 | 9.650 | 9.800 | 9.420 | 9.640 | 42,497 | +0.09(+0.94%) |
Jul 29, 2005 | 9.580 | 9.770 | 9.410 | 9.550 | 60,098 | +0.04(+0.42%) |
Jul 28, 2005 | 9.440 | 9.570 | 9.440 | 9.510 | 17,871 | +0.03(+0.32%) |
Jul 27, 2005 | 9.610 | 9.730 | 9.430 | 9.480 | 19,729 | -0.01(-0.11%) |
Jul 26, 2005 | 9.350 | 9.750 | 9.350 | 9.490 | 66,600 | +0.04(+0.42%) |
Jul 25, 2005 | 9.170 | 9.650 | 9.170 | 9.450 | 87,183 | +0.12(+1.29%) |
Jul 22, 2005 | 9.190 | 9.460 | 9.150 | 9.330 | 19,265 | +0.12(+1.30%) |
Jul 21, 2005 | 9.550 | 9.750 | 9.160 | 9.210 | 278,724 | -0.29(-3.05%) |
Jul 20, 2005 | 9.060 | 9.570 | 9.060 | 9.500 | 179,898 | +0.23(+2.48%) |
Jul 19, 2005 | 8.830 | 9.340 | 8.830 | 9.270 | 30,821 | +0.44(+4.98%) |
Jul 18, 2005 | 8.890 | 8.940 | 8.776 | 8.830 | 56,543 | -0.15(-1.67%) |
Jul 15, 2005 | 8.970 | 9.080 | 8.940 | 8.980 | 8,641 | -0.06(-0.66%) |
Jul 14, 2005 | 9.070 | 9.090 | 8.908 | 9.040 | 15,545 | +0.09(+1.01%) |
Jul 13, 2005 | 8.870 | 9.030 | 8.820 | 8.950 | 15,791 | -0.04(-0.44%) |
Jul 12, 2005 | 9.000 | 9.040 | 8.820 | 8.990 | 39,736 | -0.08(-0.88%) |
Jul 11, 2005 | 9.000 | 9.082 | 8.570 | 9.070 | 27,956 | +0.07(+0.78%) |
Jul 08, 2005 | 8.000 | 9.000 | 8.000 | 9.000 | 21,470 | +0.90(+11.11%) |
Jul 07, 2005 | 8.100 | 8.260 | 7.850 | 8.100 | 43,305 | -0.19(-2.29%) |
Jul 06, 2005 | 8.400 | 8.750 | 8.260 | 8.290 | 30,584 | -0.07(-0.84%) |
Jul 05, 2005 | 8.340 | 8.400 | 8.240 | 8.360 | 53,000 | +0.02(+0.24%) |
Jul 01, 2005 | 8.330 | 8.500 | 8.060 | 8.340 | 102,300 | -0.06(-0.71%) |
Jun 30, 2005 | 8.850 | 8.860 | 8.370 | 8.400 | 52,272 | -0.36(-4.11%) |
Jun 29, 2005 | 8.880 | 8.890 | 8.708 | 8.760 | 45,502 | -0.08(-0.90%) |
Jun 28, 2005 | 8.720 | 8.890 | 8.630 | 8.840 | 36,605 | +0.04(+0.45%) |
Jun 27, 2005 | 9.210 | 9.210 | 8.660 | 8.800 | 54,280 | -0.40(-4.35%) |
Jun 24, 2005 | 9.100 | 9.340 | 8.960 | 9.200 | 1,105,897 | +0.18(+2.00%) |
Jun 23, 2005 | 9.120 | 9.150 | 8.890 | 9.020 | 30,301 | +0.00(+0.00%) |
Jun 22, 2005 | 9.000 | 9.130 | 8.670 | 9.020 | 25,590 | -0.08(-0.88%) |
Jun 21, 2005 | 9.000 | 9.180 | 8.810 | 9.100 | 25,038 | +0.03(+0.33%) |
Jun 20, 2005 | 9.380 | 9.380 | 9.000 | 9.070 | 22,328 | -0.13(-1.41%) |
Jun 17, 2005 | 9.320 | 9.330 | 9.060 | 9.200 | 18,445 | -0.12(-1.29%) |
Jun 16, 2005 | 9.000 | 9.510 | 8.950 | 9.320 | 74,429 | +0.43(+4.84%) |
Jun 15, 2005 | 9.000 | 9.000 | 8.710 | 8.890 | 15,514 | -0.11(-1.22%) |
Jun 14, 2005 | 8.880 | 9.000 | 8.790 | 9.000 | 27,064 | +0.10(+1.12%) |
Jun 13, 2005 | 8.720 | 8.960 | 8.540 | 8.900 | 25,181 | +0.39(+4.58%) |
Jun 10, 2005 | 8.760 | 8.770 | 8.440 | 8.510 | 7,838 | -0.34(-3.84%) |
Jun 09, 2005 | 8.530 | 8.950 | 8.360 | 8.850 | 19,319 | +0.35(+4.12%) |
Jun 08, 2005 | 9.000 | 9.000 | 8.330 | 8.500 | 15,606 | -0.42(-4.71%) |
Jun 07, 2005 | 8.850 | 9.070 | 8.850 | 8.920 | 47,507 | +0.13(+1.46%) |
Jun 06, 2005 | 8.588 | 8.950 | 8.588 | 8.792 | 22,488 | +0.04(+0.48%) |
Jun 03, 2005 | 8.610 | 8.820 | 8.610 | 8.750 | 16,705 | -0.07(-0.79%) |
Jun 02, 2005 | 8.820 | 8.820 | 8.600 | 8.820 | 16,778 | +0.11(+1.25%) |