Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.307 | 9.307 | 8.987 | 8.987 | 2,876 | -0.41(-4.38%) |
Aug 30, 2005 | 9.174 | 9.398 | 9.029 | 9.398 | 1,817 | +0.41(+4.51%) |
Aug 29, 2005 | 9.011 | 9.011 | 8.993 | 8.993 | 2,478 | -0.08(-0.93%) |
Aug 26, 2005 | 9.077 | 9.077 | 9.077 | 9.077 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 9.047 | 9.077 | 9.047 | 9.077 | 2,957 | +0.08(+0.94%) |
Aug 24, 2005 | 9.071 | 9.077 | 8.993 | 8.993 | 3,139 | -0.02(-0.27%) |
Aug 23, 2005 | 9.017 | 9.017 | 9.017 | 9.017 | 330 | +0.03(+0.34%) |
Aug 22, 2005 | 8.987 | 8.995 | 8.987 | 8.987 | 1,321 | +0.00(+0.00%) |
Aug 19, 2005 | 8.987 | 8.987 | 8.987 | 8.987 | 165 | +0.00(+0.00%) |
Aug 18, 2005 | 8.987 | 9.077 | 8.987 | 8.987 | 2,688 | +0.00(+0.00%) |
Aug 17, 2005 | 8.987 | 8.987 | 8.987 | 8.987 | 1,880 | -0.01(-0.13%) |
Aug 16, 2005 | 8.987 | 8.999 | 8.987 | 8.999 | 611 | +0.00(+0.00%) |
Aug 15, 2005 | 8.987 | 9.005 | 8.987 | 8.999 | 1,156 | -0.08(-0.87%) |
Aug 12, 2005 | 8.902 | 9.077 | 8.902 | 9.077 | 26,244 | +0.00(+0.00%) |
Aug 11, 2005 | 9.077 | 9.077 | 9.077 | 9.077 | 8,643 | +0.01(+0.07%) |
Aug 10, 2005 | 9.071 | 9.071 | 9.071 | 9.071 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 9.017 | 9.071 | 9.005 | 9.071 | 20,896 | -0.01(-0.07%) |
Aug 08, 2005 | 9.017 | 9.077 | 9.017 | 9.077 | 1,156 | +0.04(+0.47%) |
Aug 05, 2005 | 9.023 | 9.180 | 9.023 | 9.035 | 5,158 | +0.02(+0.20%) |
Aug 04, 2005 | 8.956 | 9.017 | 8.956 | 9.017 | 495 | -0.03(-0.33%) |
Aug 03, 2005 | 9.077 | 9.108 | 9.017 | 9.047 | 25,383 | -0.23(-2.48%) |
Aug 02, 2005 | 9.144 | 9.434 | 9.144 | 9.277 | 2,809 | +0.05(+0.59%) |
Aug 01, 2005 | 9.120 | 9.477 | 9.120 | 9.223 | 5,636 | +0.20(+2.21%) |
Jul 29, 2005 | 9.077 | 9.495 | 9.017 | 9.023 | 3,323 | -0.15(-1.58%) |
Jul 28, 2005 | 9.265 | 9.265 | 9.168 | 9.168 | 499 | +0.00(+0.00%) |
Jul 27, 2005 | 9.168 | 9.168 | 9.168 | 9.168 | 165 | +0.08(+0.93%) |
Jul 26, 2005 | 9.077 | 9.090 | 9.077 | 9.083 | 2,650 | -0.33(-3.47%) |
Jul 25, 2005 | 9.077 | 9.459 | 9.017 | 9.410 | 4,306 | +0.10(+1.06%) |
Jul 22, 2005 | 9.120 | 9.312 | 9.120 | 9.312 | 499 | -0.00(-0.02%) |
Jul 21, 2005 | 9.344 | 9.483 | 9.180 | 9.313 | 2,581 | -0.07(-0.71%) |
Jul 20, 2005 | 9.132 | 9.380 | 8.981 | 9.380 | 4,157 | +0.25(+2.79%) |
Jul 19, 2005 | 8.926 | 9.338 | 8.926 | 9.126 | 17,058 | -0.03(-0.33%) |
Jul 18, 2005 | 9.096 | 9.338 | 8.999 | 9.156 | 8,097 | -0.07(-0.72%) |
Jul 15, 2005 | 8.926 | 9.380 | 8.926 | 9.223 | 9,960 | +0.01(+0.07%) |
Jul 14, 2005 | 8.926 | 9.217 | 8.926 | 9.217 | 5,866 | +0.29(+3.25%) |
Jul 13, 2005 | 9.053 | 9.053 | 8.926 | 8.926 | 2,974 | +0.03(+0.34%) |
Jul 12, 2005 | 8.962 | 9.138 | 8.896 | 8.896 | 1,873 | -0.24(-2.58%) |
Jul 11, 2005 | 9.035 | 9.338 | 9.035 | 9.132 | 7,027 | +0.17(+1.89%) |
Jul 08, 2005 | 8.962 | 8.962 | 8.962 | 8.962 | 165 | +0.00(+0.00%) |
Jul 07, 2005 | 8.962 | 8.962 | 8.962 | 8.962 | 854 | +0.00(+0.00%) |
Jul 06, 2005 | 8.962 | 8.962 | 8.962 | 8.962 | 446 | +0.00(+0.00%) |
Jul 05, 2005 | 8.962 | 8.962 | 8.962 | 8.962 | 330 | -0.01(-0.07%) |
Jul 01, 2005 | 8.993 | 8.993 | 8.968 | 8.968 | 330 | -0.02(-0.27%) |
Jun 30, 2005 | 8.987 | 9.120 | 8.987 | 8.993 | 34,992 | +0.00(+0.00%) |
Jun 29, 2005 | 8.993 | 8.999 | 8.993 | 8.993 | 5,122 | +0.01(+0.07%) |
Jun 28, 2005 | 8.987 | 9.144 | 8.987 | 8.987 | 5,001 | +0.00(+0.00%) |
Jun 27, 2005 | 8.987 | 8.987 | 8.987 | 8.987 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 8.999 | 9.005 | 8.987 | 8.987 | 63,426 | -0.08(-0.87%) |
Jun 23, 2005 | 8.999 | 9.229 | 8.999 | 9.065 | 12,560 | +0.08(+0.88%) |
Jun 22, 2005 | 8.987 | 8.987 | 8.987 | 8.987 | 13,252 | +0.00(+0.00%) |
Jun 21, 2005 | 8.987 | 8.987 | 8.987 | 8.987 | 920 | -0.06(-0.67%) |
Jun 20, 2005 | 9.047 | 9.047 | 9.047 | 9.047 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 9.229 | 9.229 | 9.047 | 9.047 | 6,699 | -0.18(-1.97%) |
Jun 16, 2005 | 9.229 | 9.229 | 9.229 | 9.229 | 427 | +0.22(+2.42%) |
Jun 15, 2005 | 9.223 | 9.229 | 9.011 | 9.011 | 5,405 | -0.06(-0.67%) |
Jun 14, 2005 | 9.229 | 9.229 | 8.993 | 9.071 | 6,371 | -0.04(-0.40%) |
Jun 13, 2005 | 9.108 | 9.108 | 9.108 | 9.108 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 8.975 | 9.108 | 8.975 | 9.108 | 11,236 | +0.09(+1.01%) |
Jun 09, 2005 | 9.017 | 9.017 | 9.017 | 9.017 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 8.987 | 9.017 | 8.987 | 9.017 | 784 | +0.06(+0.68%) |
Jun 07, 2005 | 9.198 | 9.198 | 8.956 | 8.956 | 2,058 | +0.00(+0.00%) |
Jun 06, 2005 | 8.956 | 8.956 | 8.956 | 8.956 | 2,065 | -0.06(-0.67%) |
Jun 03, 2005 | 9.017 | 9.017 | 9.017 | 9.017 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 9.017 | 9.017 | 9.017 | 9.017 | 446 | -0.06(-0.67%) |