Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.38 | 10.78 | 10.38 | 10.78 | 15,006 | +0.35(+3.37%) |
Aug 30, 2005 | 10.30 | 10.43 | 10.29 | 10.43 | 5,325 | +0.10(+0.96%) |
Aug 29, 2005 | 10.33 | 10.37 | 10.27 | 10.33 | 22,268 | -0.09(-0.83%) |
Aug 26, 2005 | 10.56 | 10.57 | 10.41 | 10.42 | 12,586 | -0.19(-1.83%) |
Aug 25, 2005 | 10.83 | 10.83 | 10.54 | 10.61 | 22,510 | -0.17(-1.61%) |
Aug 24, 2005 | 10.75 | 10.91 | 10.74 | 10.79 | 58,817 | -0.07(-0.68%) |
Aug 23, 2005 | 10.73 | 10.87 | 10.62 | 10.86 | 20,089 | +0.14(+1.35%) |
Aug 22, 2005 | 10.70 | 10.75 | 10.62 | 10.72 | 5,325 | +0.02(+0.15%) |
Aug 19, 2005 | 10.62 | 10.70 | 10.62 | 10.70 | 5,567 | +0.08(+0.78%) |
Aug 18, 2005 | 10.87 | 10.90 | 10.62 | 10.62 | 15,975 | -0.27(-2.47%) |
Aug 17, 2005 | 10.87 | 10.95 | 10.82 | 10.89 | 69,709 | +0.10(+0.96%) |
Aug 16, 2005 | 10.74 | 10.87 | 10.74 | 10.78 | 57,849 | -0.01(-0.08%) |
Aug 15, 2005 | 10.61 | 10.82 | 10.61 | 10.79 | 19,121 | +0.08(+0.77%) |
Aug 12, 2005 | 10.85 | 10.85 | 10.63 | 10.71 | 6,051 | -0.18(-1.63%) |
Aug 11, 2005 | 10.82 | 10.89 | 10.81 | 10.89 | 18,637 | +0.08(+0.73%) |
Aug 10, 2005 | 10.82 | 10.90 | 10.78 | 10.81 | 30,497 | -0.01(-0.11%) |
Aug 09, 2005 | 10.80 | 10.90 | 10.80 | 10.82 | 13,312 | +0.02(+0.23%) |
Aug 08, 2005 | 10.78 | 10.82 | 10.78 | 10.80 | 13,312 | +0.01(+0.08%) |
Aug 05, 2005 | 10.88 | 10.95 | 10.78 | 10.79 | 25,414 | -0.09(-0.80%) |
Aug 04, 2005 | 10.87 | 10.93 | 10.85 | 10.87 | 8,229 | -0.01(-0.11%) |
Aug 03, 2005 | 10.91 | 11.03 | 10.85 | 10.89 | 10,408 | -0.09(-0.79%) |
Aug 02, 2005 | 10.88 | 10.97 | 10.78 | 10.97 | 45,746 | +0.09(+0.80%) |
Aug 01, 2005 | 10.88 | 10.94 | 10.88 | 10.89 | 22,994 | -0.08(-0.75%) |
Jul 29, 2005 | 10.95 | 11.04 | 10.95 | 10.97 | 36,065 | +0.02(+0.19%) |
Jul 28, 2005 | 10.88 | 11.02 | 10.88 | 10.95 | 20,574 | +0.04(+0.34%) |
Jul 27, 2005 | 10.95 | 10.99 | 10.82 | 10.91 | 22,268 | +0.00(+0.04%) |
Jul 26, 2005 | 10.81 | 10.93 | 10.77 | 10.91 | 16,459 | +0.06(+0.57%) |
Jul 25, 2005 | 10.68 | 10.87 | 10.68 | 10.85 | 49,135 | +0.21(+1.94%) |
Jul 22, 2005 | 10.51 | 10.64 | 10.48 | 10.64 | 29,045 | +0.21(+2.06%) |
Jul 21, 2005 | 10.49 | 10.51 | 10.42 | 10.42 | 32,192 | -0.01(-0.08%) |
Jul 20, 2005 | 10.33 | 10.54 | 10.25 | 10.43 | 95,608 | +0.27(+2.64%) |
Jul 19, 2005 | 10.04 | 10.26 | 10.04 | 10.16 | 17,669 | +0.23(+2.29%) |
Jul 18, 2005 | 10.04 | 10.08 | 9.915 | 9.936 | 16,943 | -0.00(-0.04%) |
Jul 15, 2005 | 9.957 | 9.965 | 9.878 | 9.940 | 10,892 | -0.06(-0.58%) |
Jul 14, 2005 | 9.936 | 10.08 | 9.895 | 9.998 | 21,058 | +0.08(+0.83%) |
Jul 13, 2005 | 10.10 | 10.10 | 9.895 | 9.915 | 15,975 | -0.22(-2.20%) |
Jul 12, 2005 | 10.13 | 10.16 | 9.969 | 10.14 | 24,930 | +0.06(+0.57%) |
Jul 11, 2005 | 9.874 | 10.12 | 9.804 | 10.08 | 41,148 | +0.36(+3.65%) |
Jul 08, 2005 | 9.420 | 9.729 | 9.420 | 9.725 | 110,615 | +0.38(+4.07%) |
Jul 07, 2005 | 9.296 | 9.382 | 9.296 | 9.345 | 15,491 | +0.02(+0.18%) |
Jul 06, 2005 | 9.337 | 9.354 | 9.292 | 9.329 | 19,605 | +0.03(+0.31%) |
Jul 05, 2005 | 9.254 | 9.320 | 9.130 | 9.300 | 24,688 | +0.06(+0.63%) |
Jul 01, 2005 | 9.151 | 9.259 | 9.147 | 9.242 | 22,510 | +0.11(+1.22%) |
Jun 30, 2005 | 9.118 | 9.172 | 9.118 | 9.130 | 14,522 | -0.02(-0.23%) |
Jun 29, 2005 | 9.089 | 9.172 | 9.064 | 9.151 | 81,570 | +0.02(+0.27%) |
Jun 28, 2005 | 8.841 | 9.126 | 8.841 | 9.126 | 9,197 | +0.24(+2.74%) |
Jun 27, 2005 | 8.924 | 8.965 | 8.883 | 8.883 | 22,510 | -0.07(-0.83%) |
Jun 24, 2005 | 9.031 | 9.052 | 8.911 | 8.957 | 26,383 | -0.07(-0.78%) |
Jun 23, 2005 | 9.135 | 9.234 | 9.027 | 9.027 | 23,478 | -0.11(-1.18%) |
Jun 22, 2005 | 9.031 | 9.139 | 8.986 | 9.135 | 12,828 | +0.11(+1.19%) |
Jun 21, 2005 | 9.040 | 9.172 | 9.006 | 9.027 | 30,497 | -0.01(-0.09%) |
Jun 20, 2005 | 9.130 | 9.221 | 9.035 | 9.035 | 24,204 | -0.30(-3.23%) |
Jun 17, 2005 | 9.188 | 9.358 | 9.135 | 9.337 | 89,799 | +0.15(+1.62%) |
Jun 16, 2005 | 8.945 | 9.188 | 8.945 | 9.188 | 47,925 | +0.21(+2.30%) |
Jun 15, 2005 | 8.924 | 8.986 | 8.916 | 8.982 | 22,026 | +0.01(+0.14%) |
Jun 14, 2005 | 8.763 | 8.978 | 8.763 | 8.969 | 48,167 | +0.21(+2.36%) |
Jun 13, 2005 | 9.089 | 9.089 | 8.759 | 8.763 | 227,766 | -0.11(-1.21%) |
Jun 10, 2005 | 8.837 | 9.060 | 8.837 | 8.870 | 73,340 | +0.04(+0.47%) |
Jun 09, 2005 | 8.717 | 8.883 | 8.717 | 8.829 | 19,363 | +0.05(+0.56%) |
Jun 08, 2005 | 8.717 | 8.883 | 8.684 | 8.779 | 27,351 | +0.10(+1.14%) |
Jun 07, 2005 | 8.945 | 8.986 | 8.531 | 8.680 | 133,126 | -0.16(-1.82%) |
Jun 06, 2005 | 8.684 | 8.841 | 8.664 | 8.841 | 14,038 | +0.05(+0.61%) |
Jun 03, 2005 | 8.738 | 8.788 | 8.664 | 8.788 | 89,799 | -0.05(-0.61%) |
Jun 02, 2005 | 8.949 | 8.965 | 8.783 | 8.841 | 39,453 | -0.00(-0.05%) |