Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.084 | 9.278 | 9.053 | 9.277 | 4,095,198 | +0.20(+2.23%) |
Aug 30, 2005 | 9.017 | 9.076 | 8.954 | 9.074 | 3,628,656 | +0.02(+0.24%) |
Aug 29, 2005 | 8.898 | 9.077 | 8.890 | 9.053 | 2,126,052 | +0.10(+1.09%) |
Aug 26, 2005 | 9.004 | 9.073 | 8.954 | 8.955 | 1,997,326 | -0.06(-0.70%) |
Aug 25, 2005 | 8.926 | 9.025 | 8.916 | 9.018 | 2,022,028 | +0.15(+1.69%) |
Aug 24, 2005 | 8.997 | 9.125 | 8.867 | 8.869 | 3,916,026 | -0.13(-1.42%) |
Aug 23, 2005 | 8.899 | 9.008 | 8.892 | 8.997 | 2,928,322 | +0.10(+1.10%) |
Aug 22, 2005 | 8.853 | 8.932 | 8.841 | 8.899 | 2,334,795 | +0.05(+0.52%) |
Aug 19, 2005 | 8.758 | 8.853 | 8.728 | 8.853 | 3,427,567 | +0.13(+1.50%) |
Aug 18, 2005 | 8.724 | 8.764 | 8.672 | 8.722 | 1,473,380 | -0.02(-0.26%) |
Aug 17, 2005 | 8.688 | 8.774 | 8.580 | 8.745 | 3,063,657 | +0.01(+0.16%) |
Aug 16, 2005 | 8.867 | 8.903 | 8.716 | 8.731 | 2,377,239 | -0.13(-1.49%) |
Aug 15, 2005 | 8.793 | 8.882 | 8.747 | 8.863 | 2,333,403 | +0.06(+0.64%) |
Aug 12, 2005 | 8.839 | 8.908 | 8.795 | 8.807 | 1,877,647 | -0.05(-0.52%) |
Aug 11, 2005 | 8.724 | 8.906 | 8.708 | 8.853 | 3,852,708 | +0.11(+1.23%) |
Aug 10, 2005 | 8.893 | 9.051 | 8.728 | 8.745 | 5,608,936 | -0.08(-0.93%) |
Aug 09, 2005 | 8.798 | 8.886 | 8.749 | 8.827 | 2,559,890 | +0.14(+1.62%) |
Aug 08, 2005 | 8.972 | 9.024 | 8.685 | 8.686 | 3,685,365 | -0.25(-2.80%) |
Aug 05, 2005 | 9.181 | 9.181 | 8.910 | 8.936 | 3,042,435 | -0.30(-3.27%) |
Aug 04, 2005 | 9.271 | 9.294 | 9.184 | 9.238 | 2,153,188 | -0.06(-0.70%) |
Aug 03, 2005 | 9.184 | 9.385 | 9.168 | 9.303 | 4,292,808 | +0.09(+0.98%) |
Aug 02, 2005 | 9.018 | 9.214 | 9.011 | 9.212 | 4,284,459 | +0.23(+2.56%) |
Aug 01, 2005 | 9.169 | 9.171 | 8.975 | 8.982 | 5,607,544 | -0.26(-2.80%) |
Jul 29, 2005 | 9.155 | 9.274 | 9.142 | 9.241 | 3,565,337 | +0.11(+1.18%) |
Jul 28, 2005 | 8.979 | 9.184 | 8.979 | 9.133 | 3,675,276 | +0.15(+1.71%) |
Jul 27, 2005 | 8.951 | 9.004 | 8.880 | 8.979 | 2,489,961 | +0.06(+0.64%) |
Jul 26, 2005 | 8.910 | 8.992 | 8.882 | 8.922 | 2,063,776 | -0.01(-0.16%) |
Jul 25, 2005 | 8.926 | 9.061 | 8.919 | 8.936 | 1,388,491 | +0.01(+0.15%) |
Jul 22, 2005 | 8.869 | 8.945 | 8.826 | 8.923 | 2,509,792 | +0.07(+0.78%) |
Jul 21, 2005 | 9.074 | 9.079 | 8.807 | 8.854 | 3,654,749 | -0.24(-2.67%) |
Jul 20, 2005 | 8.968 | 9.106 | 8.910 | 9.097 | 3,467,924 | +0.09(+1.04%) |
Jul 19, 2005 | 8.909 | 9.023 | 8.892 | 9.004 | 1,936,095 | +0.11(+1.23%) |
Jul 18, 2005 | 8.968 | 8.997 | 8.893 | 8.895 | 1,699,867 | -0.07(-0.82%) |
Jul 15, 2005 | 9.044 | 9.086 | 8.910 | 8.968 | 1,850,510 | -0.05(-0.53%) |
Jul 14, 2005 | 9.184 | 9.244 | 8.938 | 9.015 | 4,715,166 | -0.13(-1.45%) |
Jul 13, 2005 | 9.083 | 9.153 | 9.053 | 9.148 | 1,994,891 | +0.09(+0.95%) |
Jul 12, 2005 | 8.997 | 9.097 | 8.974 | 9.061 | 2,974,941 | +0.11(+1.29%) |
Jul 11, 2005 | 8.877 | 8.979 | 8.854 | 8.946 | 1,912,785 | +0.11(+1.30%) |
Jul 08, 2005 | 8.724 | 8.841 | 8.695 | 8.831 | 4,168,258 | +0.10(+1.12%) |
Jul 07, 2005 | 8.508 | 8.742 | 8.492 | 8.734 | 3,373,989 | +0.12(+1.40%) |
Jul 06, 2005 | 8.808 | 8.856 | 8.597 | 8.613 | 4,623,667 | -0.21(-2.41%) |
Jul 05, 2005 | 8.770 | 8.866 | 8.754 | 8.826 | 1,860,947 | +0.01(+0.15%) |
Jul 01, 2005 | 8.755 | 8.831 | 8.695 | 8.813 | 2,788,812 | +0.07(+0.82%) |
Jun 30, 2005 | 8.613 | 8.862 | 8.596 | 8.741 | 6,887,837 | +0.17(+2.00%) |
Jun 29, 2005 | 8.688 | 8.688 | 8.537 | 8.570 | 2,300,004 | -0.09(-1.03%) |
Jun 28, 2005 | 8.564 | 8.660 | 8.555 | 8.659 | 2,660,087 | +0.09(+1.02%) |
Jun 27, 2005 | 8.566 | 8.593 | 8.531 | 8.571 | 2,531,710 | +0.00(+0.02%) |
Jun 24, 2005 | 8.563 | 8.623 | 8.551 | 8.570 | 2,537,276 | -0.01(-0.08%) |
Jun 23, 2005 | 8.458 | 8.681 | 8.458 | 8.577 | 5,108,647 | +0.10(+1.24%) |
Jun 22, 2005 | 8.287 | 8.525 | 8.232 | 8.472 | 4,241,666 | +0.24(+2.92%) |
Jun 21, 2005 | 8.226 | 8.281 | 8.211 | 8.232 | 1,632,373 | +0.02(+0.21%) |
Jun 20, 2005 | 8.211 | 8.223 | 8.126 | 8.215 | 2,791,943 | -0.03(-0.38%) |
Jun 17, 2005 | 8.084 | 8.258 | 8.050 | 8.246 | 4,696,379 | +0.21(+2.65%) |
Jun 16, 2005 | 8.106 | 8.129 | 8.001 | 8.034 | 1,403,799 | -0.11(-1.41%) |
Jun 15, 2005 | 8.140 | 8.150 | 7.965 | 8.149 | 2,547,365 | +0.00(+0.05%) |
Jun 14, 2005 | 8.183 | 8.183 | 8.123 | 8.144 | 1,828,244 | -0.04(-0.47%) |
Jun 13, 2005 | 8.200 | 8.252 | 8.113 | 8.183 | 6,664,134 | -0.02(-0.19%) |
Jun 10, 2005 | 8.106 | 8.262 | 8.104 | 8.199 | 3,736,507 | +0.12(+1.46%) |
Jun 09, 2005 | 8.136 | 8.149 | 8.060 | 8.081 | 12,737,524 | -0.05(-0.67%) |
Jun 08, 2005 | 8.193 | 8.236 | 8.106 | 8.136 | 3,077,922 | -0.04(-0.53%) |
Jun 07, 2005 | 8.106 | 8.321 | 8.106 | 8.179 | 4,173,477 | +0.07(+0.90%) |
Jun 06, 2005 | 8.206 | 8.206 | 8.073 | 8.106 | 3,661,012 | -0.10(-1.23%) |
Jun 03, 2005 | 8.153 | 8.229 | 8.117 | 8.206 | 2,948,153 | +0.02(+0.30%) |
Jun 02, 2005 | 8.172 | 8.221 | 8.134 | 8.182 | 2,535,537 | +0.04(+0.49%) |