Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.38 | 15.55 | 15.29 | 15.52 | 4,829,536 | +0.12(+0.75%) |
Aug 30, 2005 | 15.32 | 15.43 | 15.10 | 15.41 | 4,310,455 | -0.06(-0.37%) |
Aug 29, 2005 | 15.35 | 15.56 | 15.21 | 15.47 | 4,107,509 | +0.12(+0.79%) |
Aug 26, 2005 | 15.67 | 15.67 | 15.33 | 15.35 | 3,370,553 | -0.24(-1.52%) |
Aug 25, 2005 | 15.84 | 16.09 | 15.53 | 15.58 | 3,494,334 | -0.26(-1.64%) |
Aug 24, 2005 | 15.75 | 16.08 | 15.70 | 15.84 | 3,817,067 | +0.12(+0.77%) |
Aug 23, 2005 | 15.83 | 15.88 | 15.61 | 15.72 | 3,322,117 | +7.82(+98.91%) |
Aug 22, 2005 | 7.949 | 7.989 | 7.877 | 7.903 | 5,275,876 | -0.03(-0.44%) |
Aug 19, 2005 | 8.063 | 8.063 | 7.913 | 7.938 | 6,615,764 | -0.10(-1.22%) |
Aug 18, 2005 | 8.089 | 8.132 | 8.031 | 8.035 | 3,853,351 | -0.08(-1.05%) |
Aug 17, 2005 | 8.110 | 8.164 | 8.094 | 8.120 | 2,794,009 | -0.02(-0.19%) |
Aug 16, 2005 | 8.133 | 8.175 | 8.122 | 8.136 | 4,751,587 | -0.03(-0.39%) |
Aug 15, 2005 | 8.087 | 8.172 | 8.061 | 8.168 | 2,726,650 | +0.09(+1.09%) |
Aug 12, 2005 | 8.069 | 8.109 | 8.050 | 8.080 | 3,207,885 | +0.00(+0.04%) |
Aug 11, 2005 | 7.950 | 8.097 | 7.935 | 8.077 | 4,777,280 | +0.15(+1.89%) |
Aug 10, 2005 | 8.069 | 8.130 | 7.904 | 7.927 | 4,323,128 | -0.13(-1.57%) |
Aug 09, 2005 | 8.060 | 8.079 | 8.017 | 8.054 | 3,778,700 | +0.03(+0.32%) |
Aug 08, 2005 | 8.061 | 8.136 | 8.014 | 8.028 | 5,006,092 | +0.05(+0.67%) |
Aug 05, 2005 | 8.015 | 8.076 | 7.847 | 7.975 | 5,404,691 | -0.08(-0.95%) |
Aug 04, 2005 | 8.217 | 8.226 | 7.995 | 8.051 | 4,758,531 | -0.22(-2.70%) |
Aug 03, 2005 | 8.293 | 8.358 | 8.244 | 8.274 | 2,555,475 | -0.03(-0.40%) |
Aug 02, 2005 | 8.151 | 8.323 | 8.151 | 8.308 | 3,466,210 | +0.16(+1.93%) |
Aug 01, 2005 | 8.203 | 8.240 | 8.141 | 8.151 | 2,167,987 | -0.05(-0.63%) |
Jul 29, 2005 | 8.322 | 8.352 | 8.194 | 8.203 | 2,196,458 | -0.14(-1.69%) |
Jul 28, 2005 | 8.351 | 8.367 | 8.322 | 8.344 | 1,982,923 | +0.01(+0.10%) |
Jul 27, 2005 | 8.318 | 8.420 | 8.315 | 8.335 | 2,427,701 | +0.03(+0.40%) |
Jul 26, 2005 | 8.336 | 8.367 | 8.279 | 8.302 | 3,897,794 | -0.04(-0.53%) |
Jul 25, 2005 | 8.357 | 8.423 | 8.323 | 8.347 | 2,903,033 | +0.01(+0.16%) |
Jul 22, 2005 | 8.335 | 8.378 | 8.292 | 8.334 | 4,145,356 | +0.00(+0.02%) |
Jul 21, 2005 | 8.475 | 8.491 | 8.323 | 8.332 | 3,919,321 | -0.16(-1.88%) |
Jul 20, 2005 | 8.519 | 8.552 | 8.486 | 8.492 | 2,554,780 | -0.05(-0.54%) |
Jul 19, 2005 | 8.570 | 8.591 | 8.521 | 8.538 | 1,911,051 | -0.01(-0.17%) |
Jul 18, 2005 | 8.561 | 8.620 | 8.552 | 8.552 | 1,777,374 | -0.03(-0.37%) |
Jul 15, 2005 | 8.593 | 8.601 | 8.551 | 8.584 | 2,075,976 | +0.01(+0.13%) |
Jul 14, 2005 | 8.551 | 8.640 | 8.551 | 8.573 | 4,008,901 | +0.06(+0.68%) |
Jul 13, 2005 | 8.518 | 8.554 | 8.509 | 8.515 | 2,234,652 | +0.01(+0.12%) |
Jul 12, 2005 | 8.550 | 8.568 | 8.482 | 8.505 | 2,606,515 | -0.06(-0.72%) |
Jul 11, 2005 | 8.518 | 8.583 | 8.511 | 8.567 | 3,057,890 | +0.06(+0.69%) |
Jul 08, 2005 | 8.437 | 8.516 | 8.387 | 8.508 | 2,630,473 | +0.07(+0.84%) |
Jul 07, 2005 | 8.358 | 8.443 | 8.335 | 8.437 | 3,710,994 | +0.03(+0.33%) |
Jul 06, 2005 | 8.449 | 8.470 | 8.408 | 8.410 | 3,574,540 | -0.05(-0.56%) |
Jul 05, 2005 | 8.395 | 8.459 | 8.362 | 8.457 | 2,758,594 | +0.03(+0.39%) |
Jul 01, 2005 | 8.418 | 8.439 | 8.377 | 8.424 | 2,849,216 | +0.02(+0.26%) |
Jun 30, 2005 | 8.427 | 8.483 | 8.403 | 8.403 | 3,637,733 | -0.02(-0.26%) |
Jun 29, 2005 | 8.431 | 8.466 | 8.404 | 8.424 | 3,103,722 | +0.01(+0.09%) |
Jun 28, 2005 | 8.381 | 8.457 | 8.374 | 8.417 | 2,467,630 | +0.05(+0.55%) |
Jun 27, 2005 | 8.331 | 8.416 | 8.318 | 8.371 | 2,429,784 | -0.01(-0.07%) |
Jun 24, 2005 | 8.303 | 8.416 | 8.280 | 8.377 | 2,985,323 | +0.04(+0.43%) |
Jun 23, 2005 | 8.352 | 8.421 | 8.325 | 8.341 | 4,604,369 | -0.15(-1.75%) |
Jun 22, 2005 | 8.472 | 8.532 | 8.449 | 8.489 | 3,238,440 | +0.02(+0.29%) |
Jun 21, 2005 | 8.433 | 8.515 | 8.424 | 8.465 | 2,473,533 | +0.01(+0.12%) |
Jun 20, 2005 | 8.446 | 8.489 | 8.407 | 8.455 | 3,443,641 | -0.07(-0.83%) |
Jun 17, 2005 | 8.539 | 8.575 | 8.479 | 8.525 | 5,135,255 | -0.01(-0.12%) |
Jun 16, 2005 | 8.344 | 8.583 | 8.299 | 8.535 | 9,653,516 | +0.21(+2.54%) |
Jun 15, 2005 | 8.223 | 8.325 | 8.197 | 8.323 | 5,448,787 | +0.15(+1.85%) |
Jun 14, 2005 | 8.128 | 8.182 | 8.115 | 8.172 | 5,469,967 | +0.03(+0.39%) |
Jun 13, 2005 | 8.100 | 8.188 | 8.087 | 8.141 | 5,386,983 | +0.05(+0.59%) |
Jun 10, 2005 | 8.070 | 8.132 | 7.994 | 8.093 | 7,628,580 | +0.00(+0.04%) |
Jun 09, 2005 | 7.864 | 8.113 | 7.804 | 8.090 | 23,875,638 | +0.80(+10.92%) |
Jun 08, 2005 | 7.334 | 7.380 | 7.251 | 7.294 | 3,797,450 | -0.07(-0.98%) |
Jun 07, 2005 | 7.314 | 7.396 | 7.314 | 7.366 | 2,762,413 | +0.09(+1.21%) |
Jun 06, 2005 | 7.363 | 7.370 | 7.254 | 7.278 | 2,705,817 | -0.07(-1.00%) |
Jun 03, 2005 | 7.413 | 7.482 | 7.281 | 7.351 | 3,112,055 | -0.06(-0.80%) |
Jun 02, 2005 | 7.324 | 7.410 | 7.274 | 7.410 | 2,673,874 | +0.08(+1.12%) |