Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.63 | 11.85 | 11.50 | 11.73 | 649,395 | +0.08(+0.68%) |
Aug 30, 2005 | 11.80 | 11.83 | 11.47 | 11.66 | 319,923 | -0.15(-1.25%) |
Aug 29, 2005 | 11.19 | 11.80 | 10.92 | 11.80 | 551,507 | +0.46(+4.08%) |
Aug 26, 2005 | 11.80 | 11.81 | 11.26 | 11.34 | 312,004 | -0.37(-3.19%) |
Aug 25, 2005 | 11.57 | 11.83 | 11.57 | 11.71 | 250,815 | +0.16(+1.36%) |
Aug 24, 2005 | 11.37 | 11.94 | 11.27 | 11.56 | 619,126 | -0.08(-0.68%) |
Aug 23, 2005 | 12.01 | 12.06 | 11.48 | 11.64 | 655,645 | -0.32(-2.72%) |
Aug 22, 2005 | 12.02 | 12.17 | 11.81 | 11.96 | 401,789 | +0.15(+1.25%) |
Aug 19, 2005 | 11.79 | 12.38 | 11.77 | 11.81 | 1,195,458 | -0.06(-0.50%) |
Aug 18, 2005 | 12.01 | 12.06 | 11.65 | 11.87 | 1,210,938 | -0.08(-0.66%) |
Aug 17, 2005 | 11.05 | 12.06 | 11.05 | 11.95 | 2,672,111 | +0.95(+8.59%) |
Aug 16, 2005 | 11.24 | 11.27 | 10.83 | 11.01 | 1,369,845 | +0.08(+0.72%) |
Aug 15, 2005 | 10.77 | 11.00 | 10.58 | 10.93 | 1,613,039 | +0.31(+2.87%) |
Aug 12, 2005 | 10.04 | 10.65 | 9.942 | 10.62 | 6,830,639 | +0.63(+6.30%) |
Aug 11, 2005 | 9.706 | 10.24 | 9.677 | 9.992 | 623,659 | +0.28(+2.84%) |
Aug 10, 2005 | 9.755 | 9.942 | 9.558 | 9.716 | 579,672 | -0.10(-1.00%) |
Aug 09, 2005 | 9.499 | 9.864 | 9.421 | 9.814 | 338,819 | +0.35(+3.75%) |
Aug 08, 2005 | 9.539 | 9.598 | 9.371 | 9.460 | 224,358 | -0.04(-0.41%) |
Aug 05, 2005 | 9.056 | 9.627 | 9.037 | 9.499 | 328,933 | +0.41(+4.55%) |
Aug 04, 2005 | 9.598 | 9.647 | 9.076 | 9.086 | 474,890 | -0.57(-5.91%) |
Aug 03, 2005 | 9.696 | 9.706 | 9.549 | 9.657 | 315,624 | +0.01(+0.10%) |
Aug 02, 2005 | 9.480 | 9.647 | 9.421 | 9.647 | 363,765 | +0.24(+2.51%) |
Aug 01, 2005 | 9.480 | 9.686 | 9.312 | 9.411 | 436,880 | -0.02(-0.21%) |
Jul 29, 2005 | 8.919 | 9.509 | 8.919 | 9.430 | 841,261 | +0.52(+5.86%) |
Jul 28, 2005 | 9.155 | 9.155 | 8.820 | 8.909 | 638,380 | -0.08(-0.88%) |
Jul 27, 2005 | 9.352 | 9.352 | 8.800 | 8.987 | 644,344 | -0.36(-3.89%) |
Jul 26, 2005 | 9.617 | 9.637 | 9.302 | 9.352 | 395,955 | -0.27(-2.76%) |
Jul 25, 2005 | 9.598 | 9.775 | 9.598 | 9.617 | 254,718 | +0.02(+0.21%) |
Jul 22, 2005 | 10.02 | 10.25 | 9.598 | 9.598 | 436,171 | -0.42(-4.22%) |
Jul 21, 2005 | 10.48 | 10.48 | 9.785 | 10.02 | 777,744 | -0.46(-4.41%) |
Jul 20, 2005 | 9.352 | 10.56 | 9.056 | 10.48 | 1,060,130 | +1.11(+11.87%) |
Jul 19, 2005 | 9.007 | 9.430 | 9.007 | 9.371 | 369,608 | +0.38(+4.27%) |
Jul 18, 2005 | 9.381 | 9.549 | 8.948 | 8.987 | 209,899 | -0.41(-4.40%) |
Jul 15, 2005 | 9.155 | 9.480 | 9.027 | 9.401 | 638,296 | +0.18(+1.92%) |
Jul 14, 2005 | 9.696 | 9.755 | 8.958 | 9.224 | 526,727 | +0.26(+2.85%) |
Jul 13, 2005 | 8.604 | 9.184 | 8.554 | 8.968 | 540,164 | +0.36(+4.23%) |
Jul 12, 2005 | 8.042 | 8.712 | 7.964 | 8.604 | 942,951 | +0.56(+6.98%) |
Jul 11, 2005 | 7.915 | 8.161 | 7.777 | 8.042 | 434,507 | +0.09(+1.11%) |
Jul 08, 2005 | 7.639 | 8.003 | 7.639 | 7.954 | 442,685 | +0.32(+4.12%) |
Jul 07, 2005 | 7.629 | 7.787 | 7.619 | 7.639 | 229,970 | -0.22(-2.76%) |
Jul 06, 2005 | 7.924 | 7.944 | 7.737 | 7.855 | 353,233 | -0.06(-0.75%) |
Jul 05, 2005 | 7.934 | 7.934 | 7.777 | 7.915 | 435,701 | -0.02(-0.31%) |
Jul 01, 2005 | 7.767 | 7.954 | 7.727 | 7.939 | 707,951 | +0.20(+2.61%) |
Jun 30, 2005 | 7.826 | 7.934 | 7.727 | 7.737 | 853,701 | -0.05(-0.63%) |
Jun 29, 2005 | 7.836 | 7.964 | 7.727 | 7.787 | 406,476 | -0.05(-0.63%) |
Jun 28, 2005 | 7.727 | 7.865 | 7.678 | 7.836 | 151,618 | +0.08(+1.02%) |
Jun 27, 2005 | 8.111 | 8.190 | 7.698 | 7.757 | 406,096 | -0.37(-4.60%) |
Jun 24, 2005 | 8.357 | 8.377 | 8.102 | 8.131 | 167,899 | -0.23(-2.71%) |
Jun 23, 2005 | 8.249 | 8.554 | 8.229 | 8.357 | 259,172 | +0.08(+0.95%) |
Jun 22, 2005 | 8.367 | 8.446 | 8.190 | 8.279 | 175,749 | -0.06(-0.71%) |
Jun 21, 2005 | 8.338 | 8.545 | 8.269 | 8.338 | 181,068 | -0.13(-1.51%) |
Jun 20, 2005 | 8.692 | 8.732 | 8.328 | 8.466 | 297,764 | -0.25(-2.82%) |
Jun 17, 2005 | 8.810 | 8.909 | 8.604 | 8.712 | 387,756 | -0.03(-0.34%) |
Jun 16, 2005 | 8.328 | 8.830 | 8.328 | 8.741 | 245,700 | +0.33(+3.98%) |
Jun 15, 2005 | 8.426 | 8.426 | 8.269 | 8.407 | 255,396 | +0.10(+1.18%) |
Jun 14, 2005 | 8.682 | 8.751 | 8.180 | 8.308 | 444,985 | -0.42(-4.85%) |
Jun 13, 2005 | 9.175 | 9.194 | 8.692 | 8.732 | 237,622 | -0.44(-4.83%) |
Jun 10, 2005 | 9.165 | 9.194 | 9.037 | 9.175 | 127,891 | +0.05(+0.54%) |
Jun 09, 2005 | 9.007 | 9.204 | 8.948 | 9.125 | 287,146 | -0.05(-0.54%) |
Jun 08, 2005 | 9.342 | 9.342 | 9.086 | 9.175 | 223,025 | -0.09(-0.96%) |
Jun 07, 2005 | 9.381 | 9.381 | 9.165 | 9.263 | 245,744 | +0.12(+1.29%) |
Jun 06, 2005 | 9.086 | 9.224 | 8.919 | 9.145 | 300,982 | +0.05(+0.54%) |
Jun 03, 2005 | 9.283 | 9.470 | 9.076 | 9.096 | 268,350 | -0.34(-3.65%) |
Jun 02, 2005 | 9.381 | 9.539 | 9.371 | 9.440 | 267,998 | -0.06(-0.62%) |