Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.64 | 11.86 | 11.51 | 11.74 | 648,857 | +0.08(+0.68%) |
Aug 30, 2005 | 11.81 | 11.84 | 11.48 | 11.66 | 319,657 | -0.15(-1.25%) |
Aug 29, 2005 | 11.20 | 11.81 | 10.93 | 11.81 | 551,050 | +0.46(+4.08%) |
Aug 26, 2005 | 11.81 | 11.82 | 11.27 | 11.35 | 311,745 | -0.37(-3.19%) |
Aug 25, 2005 | 11.58 | 11.84 | 11.58 | 11.72 | 250,607 | +0.16(+1.36%) |
Aug 24, 2005 | 11.38 | 11.95 | 11.28 | 11.57 | 618,613 | -0.08(-0.68%) |
Aug 23, 2005 | 12.02 | 12.07 | 11.49 | 11.65 | 655,102 | -0.33(-2.72%) |
Aug 22, 2005 | 12.03 | 12.18 | 11.82 | 11.97 | 401,457 | +0.15(+1.25%) |
Aug 19, 2005 | 11.80 | 12.39 | 11.78 | 11.82 | 1,194,467 | -0.06(-0.50%) |
Aug 18, 2005 | 12.02 | 12.07 | 11.65 | 11.88 | 1,209,935 | -0.08(-0.66%) |
Aug 17, 2005 | 11.06 | 12.07 | 11.06 | 11.96 | 2,669,898 | +0.95(+8.59%) |
Aug 16, 2005 | 11.25 | 11.28 | 10.84 | 11.01 | 1,368,710 | +0.08(+0.72%) |
Aug 15, 2005 | 10.78 | 11.00 | 10.59 | 10.94 | 1,611,703 | +0.31(+2.87%) |
Aug 12, 2005 | 10.05 | 10.66 | 9.951 | 10.63 | 6,824,980 | +0.63(+6.30%) |
Aug 11, 2005 | 9.714 | 10.25 | 9.685 | 10.000 | 623,142 | +0.28(+2.84%) |
Aug 10, 2005 | 9.763 | 9.951 | 9.566 | 9.724 | 579,192 | -0.10(-1.00%) |
Aug 09, 2005 | 9.507 | 9.872 | 9.428 | 9.823 | 338,539 | +0.35(+3.75%) |
Aug 08, 2005 | 9.547 | 9.606 | 9.379 | 9.468 | 224,172 | -0.04(-0.41%) |
Aug 05, 2005 | 9.064 | 9.635 | 9.044 | 9.507 | 328,661 | +0.41(+4.55%) |
Aug 04, 2005 | 9.606 | 9.655 | 9.084 | 9.093 | 474,496 | -0.57(-5.91%) |
Aug 03, 2005 | 9.704 | 9.714 | 9.556 | 9.665 | 315,363 | +0.01(+0.10%) |
Aug 02, 2005 | 9.488 | 9.655 | 9.428 | 9.655 | 363,464 | +0.24(+2.51%) |
Aug 01, 2005 | 9.488 | 9.694 | 9.320 | 9.419 | 436,518 | -0.02(-0.21%) |
Jul 29, 2005 | 8.926 | 9.517 | 8.926 | 9.438 | 840,564 | +0.52(+5.86%) |
Jul 28, 2005 | 9.162 | 9.162 | 8.827 | 8.916 | 637,851 | -0.08(-0.88%) |
Jul 27, 2005 | 9.359 | 9.359 | 8.808 | 8.995 | 643,810 | -0.36(-3.89%) |
Jul 26, 2005 | 9.625 | 9.645 | 9.310 | 9.359 | 395,627 | -0.27(-2.76%) |
Jul 25, 2005 | 9.606 | 9.783 | 9.606 | 9.625 | 254,507 | +0.02(+0.21%) |
Jul 22, 2005 | 10.03 | 10.26 | 9.606 | 9.606 | 435,810 | -0.42(-4.22%) |
Jul 21, 2005 | 10.49 | 10.49 | 9.793 | 10.03 | 777,100 | -0.46(-4.41%) |
Jul 20, 2005 | 9.359 | 10.57 | 9.064 | 10.49 | 1,059,252 | +1.11(+11.87%) |
Jul 19, 2005 | 9.015 | 9.438 | 9.015 | 9.379 | 369,302 | +0.38(+4.27%) |
Jul 18, 2005 | 9.389 | 9.556 | 8.956 | 8.995 | 209,725 | -0.41(-4.40%) |
Jul 15, 2005 | 9.162 | 9.488 | 9.034 | 9.409 | 637,768 | +0.18(+1.92%) |
Jul 14, 2005 | 9.704 | 9.763 | 8.965 | 9.231 | 526,290 | +0.26(+2.85%) |
Jul 13, 2005 | 8.611 | 9.192 | 8.561 | 8.975 | 539,717 | +0.36(+4.23%) |
Jul 12, 2005 | 8.049 | 8.719 | 7.970 | 8.611 | 942,170 | +0.56(+6.98%) |
Jul 11, 2005 | 7.921 | 8.167 | 7.783 | 8.049 | 434,147 | +0.09(+1.11%) |
Jul 08, 2005 | 7.645 | 8.010 | 7.645 | 7.960 | 442,318 | +0.32(+4.12%) |
Jul 07, 2005 | 7.635 | 7.793 | 7.625 | 7.645 | 229,780 | -0.22(-2.76%) |
Jul 06, 2005 | 7.931 | 7.951 | 7.744 | 7.862 | 352,941 | -0.06(-0.75%) |
Jul 05, 2005 | 7.941 | 7.941 | 7.783 | 7.921 | 435,340 | -0.02(-0.31%) |
Jul 01, 2005 | 7.773 | 7.960 | 7.734 | 7.946 | 707,364 | +0.20(+2.61%) |
Jun 30, 2005 | 7.832 | 7.941 | 7.734 | 7.744 | 852,994 | -0.05(-0.63%) |
Jun 29, 2005 | 7.842 | 7.970 | 7.734 | 7.793 | 406,139 | -0.05(-0.63%) |
Jun 28, 2005 | 7.734 | 7.872 | 7.685 | 7.842 | 151,493 | +0.08(+1.02%) |
Jun 27, 2005 | 8.118 | 8.197 | 7.704 | 7.763 | 405,759 | -0.37(-4.60%) |
Jun 24, 2005 | 8.364 | 8.384 | 8.108 | 8.138 | 167,760 | -0.23(-2.71%) |
Jun 23, 2005 | 8.256 | 8.561 | 8.236 | 8.364 | 258,957 | +0.08(+0.95%) |
Jun 22, 2005 | 8.374 | 8.453 | 8.197 | 8.286 | 175,603 | -0.06(-0.71%) |
Jun 21, 2005 | 8.345 | 8.552 | 8.276 | 8.345 | 180,918 | -0.13(-1.51%) |
Jun 20, 2005 | 8.699 | 8.739 | 8.335 | 8.473 | 297,517 | -0.25(-2.82%) |
Jun 17, 2005 | 8.818 | 8.916 | 8.611 | 8.719 | 387,435 | -0.03(-0.34%) |
Jun 16, 2005 | 8.335 | 8.837 | 8.335 | 8.749 | 245,496 | +0.33(+3.98%) |
Jun 15, 2005 | 8.433 | 8.433 | 8.276 | 8.414 | 255,185 | +0.10(+1.18%) |
Jun 14, 2005 | 8.690 | 8.758 | 8.187 | 8.315 | 444,616 | -0.42(-4.85%) |
Jun 13, 2005 | 9.182 | 9.202 | 8.699 | 8.739 | 237,425 | -0.44(-4.83%) |
Jun 10, 2005 | 9.172 | 9.202 | 9.044 | 9.182 | 127,785 | +0.05(+0.54%) |
Jun 09, 2005 | 9.015 | 9.212 | 8.956 | 9.133 | 286,908 | -0.05(-0.54%) |
Jun 08, 2005 | 9.350 | 9.350 | 9.093 | 9.182 | 222,840 | -0.09(-0.96%) |
Jun 07, 2005 | 9.389 | 9.389 | 9.172 | 9.271 | 245,540 | +0.12(+1.29%) |
Jun 06, 2005 | 9.093 | 9.231 | 8.926 | 9.153 | 300,733 | +0.05(+0.54%) |
Jun 03, 2005 | 9.290 | 9.478 | 9.084 | 9.103 | 268,128 | -0.34(-3.65%) |
Jun 02, 2005 | 9.389 | 9.547 | 9.379 | 9.448 | 267,776 | -0.06(-0.62%) |