Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.25 | 11.34 | 11.12 | 11.27 | 176,345 | +0.09(+0.82%) |
Aug 30, 2005 | 10.96 | 11.23 | 10.89 | 11.18 | 151,028 | +0.24(+2.18%) |
Aug 29, 2005 | 10.60 | 10.95 | 10.56 | 10.94 | 191,732 | +0.29(+2.75%) |
Aug 26, 2005 | 10.63 | 10.78 | 10.61 | 10.65 | 173,180 | +0.01(+0.09%) |
Aug 25, 2005 | 10.65 | 10.70 | 10.41 | 10.64 | 74,095 | +0.06(+0.52%) |
Aug 24, 2005 | 10.17 | 10.67 | 10.16 | 10.58 | 158,667 | +0.37(+3.59%) |
Aug 23, 2005 | 10.16 | 10.35 | 10.13 | 10.22 | 373,097 | +0.06(+0.54%) |
Aug 22, 2005 | 10.30 | 10.43 | 10.12 | 10.16 | 411,072 | -0.10(-0.98%) |
Aug 19, 2005 | 12.00 | 12.00 | 9.897 | 10.26 | 2,196,789 | -1.81(-14.96%) |
Aug 18, 2005 | 12.10 | 12.16 | 11.88 | 12.07 | 98,321 | -0.09(-0.75%) |
Aug 17, 2005 | 11.95 | 12.16 | 11.80 | 12.16 | 60,345 | +0.16(+1.37%) |
Aug 16, 2005 | 12.19 | 12.19 | 11.92 | 12.00 | 77,151 | -0.27(-2.24%) |
Aug 15, 2005 | 12.05 | 12.27 | 11.91 | 12.27 | 56,090 | +0.17(+1.44%) |
Aug 12, 2005 | 12.13 | 12.13 | 11.86 | 12.10 | 81,843 | -0.09(-0.75%) |
Aug 11, 2005 | 11.94 | 12.22 | 11.94 | 12.19 | 66,456 | +0.17(+1.37%) |
Aug 10, 2005 | 11.91 | 12.18 | 11.89 | 12.02 | 268,337 | +0.08(+0.69%) |
Aug 09, 2005 | 11.93 | 12.03 | 11.84 | 11.94 | 364,040 | +0.01(+0.08%) |
Aug 08, 2005 | 12.00 | 12.08 | 11.90 | 11.93 | 124,620 | -0.05(-0.46%) |
Aug 05, 2005 | 12.07 | 12.11 | 11.99 | 11.99 | 160,631 | -0.08(-0.68%) |
Aug 04, 2005 | 12.06 | 12.09 | 11.88 | 12.07 | 94,720 | -0.03(-0.23%) |
Aug 03, 2005 | 12.42 | 12.45 | 12.06 | 12.10 | 82,825 | -0.27(-2.22%) |
Aug 02, 2005 | 11.81 | 12.37 | 11.81 | 12.37 | 190,968 | +0.56(+4.73%) |
Aug 01, 2005 | 11.70 | 11.87 | 11.70 | 11.81 | 95,702 | +0.04(+0.31%) |
Jul 29, 2005 | 11.70 | 11.92 | 11.68 | 11.78 | 130,513 | +0.09(+0.78%) |
Jul 28, 2005 | 11.82 | 11.82 | 11.63 | 11.68 | 571,704 | -0.05(-0.39%) |
Jul 27, 2005 | 11.76 | 11.84 | 11.61 | 11.73 | 131,604 | -0.08(-0.70%) |
Jul 26, 2005 | 11.87 | 12.09 | 11.79 | 11.81 | 110,761 | -0.09(-0.77%) |
Jul 25, 2005 | 12.10 | 12.11 | 11.83 | 11.90 | 59,800 | -0.21(-1.74%) |
Jul 22, 2005 | 11.82 | 12.11 | 11.74 | 12.11 | 80,424 | +0.34(+2.88%) |
Jul 21, 2005 | 11.91 | 11.94 | 11.73 | 11.78 | 78,024 | -0.14(-1.15%) |
Jul 20, 2005 | 11.87 | 11.97 | 11.78 | 11.91 | 97,120 | -0.04(-0.31%) |
Jul 19, 2005 | 11.92 | 12.02 | 11.82 | 11.95 | 90,355 | +0.07(+0.62%) |
Jul 18, 2005 | 11.89 | 11.94 | 11.73 | 11.88 | 86,972 | -0.01(-0.08%) |
Jul 15, 2005 | 11.81 | 12.05 | 11.73 | 11.89 | 203,517 | +0.02(+0.15%) |
Jul 14, 2005 | 11.91 | 12.05 | 11.80 | 11.87 | 295,618 | -0.05(-0.38%) |
Jul 13, 2005 | 11.83 | 11.96 | 11.75 | 11.91 | 146,227 | +0.13(+1.09%) |
Jul 12, 2005 | 11.82 | 11.92 | 11.70 | 11.78 | 149,937 | -0.12(-1.00%) |
Jul 11, 2005 | 11.77 | 11.92 | 11.75 | 11.90 | 226,433 | +0.23(+1.96%) |
Jul 08, 2005 | 11.60 | 11.85 | 11.51 | 11.67 | 224,469 | +0.04(+0.31%) |
Jul 07, 2005 | 11.39 | 11.71 | 11.39 | 11.64 | 253,714 | -0.07(-0.63%) |
Jul 06, 2005 | 11.59 | 11.87 | 11.23 | 11.71 | 666,315 | +0.03(+0.24%) |
Jul 05, 2005 | 11.28 | 11.70 | 11.23 | 11.68 | 202,971 | +0.44(+3.91%) |
Jul 01, 2005 | 11.12 | 11.27 | 11.06 | 11.24 | 177,982 | +0.19(+1.74%) |
Jun 30, 2005 | 10.87 | 11.14 | 10.80 | 11.05 | 219,668 | +0.29(+2.73%) |
Jun 29, 2005 | 10.76 | 10.86 | 10.67 | 10.76 | 113,489 | +0.02(+0.17%) |
Jun 28, 2005 | 10.50 | 10.77 | 10.40 | 10.74 | 365,240 | +0.33(+3.17%) |
Jun 27, 2005 | 10.17 | 10.43 | 10.17 | 10.41 | 144,481 | +0.25(+2.43%) |
Jun 24, 2005 | 9.989 | 10.16 | 9.879 | 10.16 | 361,748 | +0.18(+1.84%) |
Jun 23, 2005 | 9.851 | 10.21 | 9.759 | 9.979 | 377,789 | +0.14(+1.40%) |
Jun 22, 2005 | 10.10 | 10.22 | 9.695 | 9.842 | 269,647 | -0.16(-1.65%) |
Jun 21, 2005 | 10.52 | 10.57 | 9.961 | 10.01 | 163,687 | -0.53(-5.04%) |
Jun 20, 2005 | 10.36 | 10.58 | 10.24 | 10.54 | 142,407 | +0.11(+1.05%) |
Jun 17, 2005 | 10.71 | 10.76 | 10.43 | 10.43 | 424,058 | -0.19(-1.81%) |
Jun 16, 2005 | 10.59 | 10.72 | 10.47 | 10.62 | 213,666 | +0.10(+0.96%) |
Jun 15, 2005 | 10.45 | 10.59 | 10.36 | 10.52 | 186,930 | +0.04(+0.35%) |
Jun 14, 2005 | 10.24 | 10.48 | 10.21 | 10.48 | 179,073 | +0.29(+2.88%) |
Jun 13, 2005 | 9.879 | 10.22 | 9.860 | 10.19 | 228,507 | +0.37(+3.73%) |
Jun 10, 2005 | 9.888 | 9.897 | 9.741 | 9.824 | 298,565 | -0.07(-0.74%) |
Jun 09, 2005 | 10.20 | 10.20 | 9.860 | 9.897 | 145,135 | -0.27(-2.62%) |
Jun 08, 2005 | 10.23 | 10.25 | 10.13 | 10.16 | 173,726 | -0.01(-0.09%) |
Jun 07, 2005 | 10.61 | 10.66 | 10.17 | 10.17 | 176,127 | -0.45(-4.23%) |
Jun 06, 2005 | 10.59 | 10.63 | 10.36 | 10.62 | 54,344 | +0.03(+0.26%) |
Jun 03, 2005 | 10.70 | 10.79 | 10.34 | 10.59 | 157,248 | -0.12(-1.11%) |
Jun 02, 2005 | 10.79 | 10.79 | 10.63 | 10.71 | 106,069 | -0.07(-0.68%) |