Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.157 | 9.157 | 9.059 | 9.059 | 1,828 | +0.10(+1.10%) |
Aug 30, 2005 | 8.960 | 8.960 | 8.763 | 8.960 | 406 | +0.00(+0.00%) |
Aug 29, 2005 | 8.724 | 9.049 | 8.645 | 8.960 | 4,931 | +0.00(+0.00%) |
Aug 26, 2005 | 9.059 | 9.059 | 8.872 | 8.960 | 6,782 | -0.09(-0.98%) |
Aug 25, 2005 | 8.960 | 9.059 | 8.960 | 9.049 | 4,093 | +0.08(+0.88%) |
Aug 24, 2005 | 9.157 | 9.157 | 8.970 | 8.970 | 4,570 | -0.19(-2.04%) |
Aug 23, 2005 | 9.325 | 9.325 | 9.157 | 9.157 | 507 | -0.20(-2.11%) |
Aug 22, 2005 | 9.157 | 9.354 | 9.157 | 9.354 | 7,464 | +0.20(+2.15%) |
Aug 19, 2005 | 9.157 | 9.157 | 9.157 | 9.157 | 1,455 | +0.24(+2.68%) |
Aug 18, 2005 | 8.960 | 8.960 | 8.918 | 8.918 | 474 | -0.04(-0.47%) |
Aug 17, 2005 | 9.157 | 9.157 | 8.960 | 8.960 | 5,116 | -0.15(-1.62%) |
Aug 16, 2005 | 9.305 | 9.344 | 9.108 | 9.108 | 13,800 | -0.24(-2.53%) |
Aug 15, 2005 | 9.551 | 9.551 | 9.344 | 9.344 | 3,667 | -0.09(-0.94%) |
Aug 12, 2005 | 9.847 | 9.994 | 9.374 | 9.433 | 10,838 | -0.56(-5.62%) |
Aug 11, 2005 | 9.994 | 9.994 | 9.994 | 9.994 | 406 | +0.00(+0.00%) |
Aug 10, 2005 | 10.67 | 10.67 | 9.945 | 9.994 | 6,035 | -0.31(-2.96%) |
Aug 09, 2005 | 9.847 | 10.30 | 8.793 | 10.30 | 2,378 | +0.67(+6.95%) |
Aug 08, 2005 | 9.364 | 9.797 | 9.138 | 9.630 | 20,264 | +0.57(+6.30%) |
Aug 05, 2005 | 9.472 | 9.472 | 8.941 | 9.059 | 18,483 | +0.14(+1.55%) |
Aug 04, 2005 | 8.576 | 9.108 | 8.576 | 8.921 | 14,590 | +0.17(+1.91%) |
Aug 03, 2005 | 8.606 | 8.813 | 8.439 | 8.754 | 13,866 | -0.03(-0.34%) |
Aug 02, 2005 | 8.439 | 8.783 | 8.429 | 8.783 | 30,170 | +0.33(+3.96%) |
Aug 01, 2005 | 8.517 | 8.567 | 8.271 | 8.448 | 14,752 | -0.11(-1.27%) |
Jul 29, 2005 | 8.173 | 8.557 | 8.173 | 8.557 | 23,157 | +0.30(+3.58%) |
Jul 28, 2005 | 8.163 | 8.309 | 8.163 | 8.261 | 20,407 | -0.01(-0.12%) |
Jul 27, 2005 | 8.567 | 8.567 | 8.271 | 8.271 | 1,474 | -0.31(-3.56%) |
Jul 26, 2005 | 8.576 | 8.596 | 8.311 | 8.576 | 3,185 | +0.36(+4.44%) |
Jul 25, 2005 | 8.222 | 8.468 | 8.212 | 8.212 | 4,389 | -0.01(-0.12%) |
Jul 22, 2005 | 8.222 | 8.222 | 8.222 | 8.222 | 1,117 | -0.01(-0.12%) |
Jul 21, 2005 | 8.596 | 8.596 | 8.036 | 8.232 | 1,600 | -0.14(-1.65%) |
Jul 20, 2005 | 8.596 | 8.596 | 8.173 | 8.370 | 1,996 | +0.19(+2.36%) |
Jul 19, 2005 | 8.025 | 8.596 | 8.025 | 8.177 | 3,233 | -0.07(-0.90%) |
Jul 18, 2005 | 8.370 | 8.862 | 8.222 | 8.251 | 2,360 | +0.14(+1.70%) |
Jul 15, 2005 | 8.194 | 8.320 | 8.114 | 8.114 | 2,854 | +0.24(+3.00%) |
Jul 14, 2005 | 7.926 | 8.202 | 7.877 | 7.877 | 6,195 | -0.05(-0.62%) |
Jul 13, 2005 | 7.926 | 7.926 | 7.926 | 7.926 | 101 | -0.05(-0.62%) |
Jul 12, 2005 | 7.838 | 8.222 | 7.838 | 7.976 | 18,580 | -0.05(-0.61%) |
Jul 11, 2005 | 8.025 | 8.074 | 8.025 | 8.025 | 551 | -0.25(-2.97%) |
Jul 08, 2005 | 8.173 | 8.271 | 8.173 | 8.271 | 893 | +0.15(+1.82%) |
Jul 07, 2005 | 8.123 | 8.123 | 8.123 | 8.123 | 324 | +0.01(+0.12%) |
Jul 06, 2005 | 8.084 | 8.241 | 8.084 | 8.114 | 47,224 | +0.04(+0.49%) |
Jul 05, 2005 | 8.370 | 8.370 | 8.074 | 8.074 | 5,890 | -0.17(-2.02%) |
Jul 01, 2005 | 7.877 | 8.241 | 7.877 | 8.241 | 13,507 | +0.36(+4.61%) |
Jun 30, 2005 | 8.138 | 8.271 | 7.877 | 7.877 | 51,187 | -0.32(-3.96%) |
Jun 29, 2005 | 7.680 | 8.202 | 7.680 | 8.202 | 1,780 | +0.23(+2.84%) |
Jun 28, 2005 | 8.045 | 8.123 | 7.877 | 7.976 | 5,315 | -0.30(-3.57%) |
Jun 27, 2005 | 8.370 | 8.370 | 8.222 | 8.271 | 2,872 | +0.06(+0.72%) |
Jun 24, 2005 | 8.212 | 8.212 | 8.212 | 8.212 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 8.045 | 8.369 | 8.045 | 8.212 | 1,032 | +0.13(+1.58%) |
Jun 22, 2005 | 8.084 | 8.084 | 8.084 | 8.084 | 101 | -0.10(-1.26%) |
Jun 21, 2005 | 7.887 | 8.187 | 7.887 | 8.187 | 4,563 | +0.07(+0.91%) |
Jun 20, 2005 | 8.069 | 8.114 | 8.069 | 8.114 | 1,624 | -0.12(-1.44%) |
Jun 17, 2005 | 8.202 | 8.232 | 8.104 | 8.232 | 2,325 | -0.14(-1.65%) |
Jun 16, 2005 | 8.370 | 8.370 | 8.370 | 8.370 | 5,829 | +0.00(+0.00%) |
Jun 15, 2005 | 8.123 | 8.370 | 8.123 | 8.370 | 3,604 | +0.38(+4.81%) |
Jun 14, 2005 | 7.986 | 7.986 | 7.986 | 7.986 | 1,244 | +0.00(+0.00%) |
Jun 13, 2005 | 7.986 | 7.986 | 7.986 | 7.986 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 7.642 | 7.986 | 7.642 | 7.986 | 2,818 | +0.00(+0.00%) |
Jun 09, 2005 | 8.074 | 8.123 | 7.700 | 7.986 | 9,546 | -0.19(-2.29%) |
Jun 08, 2005 | 8.261 | 8.261 | 7.960 | 8.173 | 2,168 | +0.00(+0.00%) |
Jun 07, 2005 | 7.926 | 8.173 | 7.877 | 8.173 | 11,085 | +0.25(+3.11%) |
Jun 06, 2005 | 7.926 | 7.926 | 7.926 | 7.926 | 609 | -0.03(-0.36%) |
Jun 03, 2005 | 8.123 | 8.123 | 7.955 | 7.955 | 4,468 | -0.22(-2.66%) |
Jun 02, 2005 | 7.680 | 8.173 | 7.680 | 8.173 | 10,011 | +0.27(+3.36%) |