Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.84 | 11.08 | 10.80 | 11.05 | 238,357 | +0.22(+2.04%) |
Aug 30, 2005 | 10.89 | 11.07 | 10.74 | 10.83 | 606,840 | -0.10(-0.92%) |
Aug 29, 2005 | 10.27 | 11.00 | 10.27 | 10.93 | 712,583 | +0.11(+1.00%) |
Aug 26, 2005 | 10.78 | 10.96 | 10.54 | 10.82 | 655,358 | +0.03(+0.30%) |
Aug 25, 2005 | 11.55 | 11.56 | 10.70 | 10.79 | 1,199,997 | -0.76(-6.61%) |
Aug 24, 2005 | 11.88 | 11.90 | 11.52 | 11.56 | 648,391 | -0.33(-2.77%) |
Aug 23, 2005 | 12.05 | 12.06 | 11.72 | 11.88 | 872,318 | -0.16(-1.37%) |
Aug 22, 2005 | 12.06 | 12.12 | 11.94 | 12.05 | 337,880 | -0.01(-0.10%) |
Aug 19, 2005 | 12.18 | 12.20 | 12.01 | 12.06 | 296,080 | -0.13(-1.06%) |
Aug 18, 2005 | 12.22 | 12.34 | 12.06 | 12.19 | 297,822 | -0.06(-0.46%) |
Aug 17, 2005 | 12.18 | 12.43 | 12.10 | 12.25 | 397,842 | -0.21(-1.71%) |
Aug 16, 2005 | 12.82 | 12.83 | 12.38 | 12.46 | 577,730 | -0.59(-4.53%) |
Aug 15, 2005 | 13.14 | 13.20 | 12.87 | 13.05 | 310,760 | -0.04(-0.31%) |
Aug 12, 2005 | 13.21 | 13.21 | 12.94 | 13.09 | 299,563 | -0.12(-0.88%) |
Aug 11, 2005 | 12.54 | 13.26 | 12.52 | 13.21 | 703,626 | +0.70(+5.62%) |
Aug 10, 2005 | 12.80 | 12.90 | 12.48 | 12.50 | 306,032 | -0.27(-2.08%) |
Aug 09, 2005 | 12.76 | 12.80 | 12.70 | 12.77 | 334,396 | +0.05(+0.38%) |
Aug 08, 2005 | 12.74 | 12.79 | 12.70 | 12.72 | 333,899 | -0.04(-0.32%) |
Aug 05, 2005 | 12.66 | 12.81 | 12.64 | 12.76 | 637,195 | +0.10(+0.79%) |
Aug 04, 2005 | 12.82 | 12.98 | 12.48 | 12.66 | 1,136,302 | -0.20(-1.56%) |
Aug 03, 2005 | 12.76 | 13.06 | 12.46 | 12.86 | 943,477 | +0.10(+0.79%) |
Aug 02, 2005 | 12.70 | 12.99 | 12.64 | 12.76 | 828,279 | +0.07(+0.54%) |
Aug 01, 2005 | 12.75 | 12.86 | 12.69 | 12.69 | 714,325 | -0.02(-0.13%) |
Jul 29, 2005 | 13.14 | 13.22 | 12.63 | 12.71 | 305,535 | -0.45(-3.45%) |
Jul 28, 2005 | 13.08 | 13.28 | 13.04 | 13.16 | 250,548 | +0.03(+0.25%) |
Jul 27, 2005 | 13.25 | 13.34 | 13.04 | 13.13 | 198,796 | -0.12(-0.91%) |
Jul 26, 2005 | 13.03 | 13.34 | 12.62 | 13.25 | 659,588 | +0.20(+1.51%) |
Jul 25, 2005 | 13.16 | 13.16 | 12.94 | 13.05 | 253,285 | -0.13(-0.98%) |
Jul 22, 2005 | 12.98 | 13.20 | 12.91 | 13.18 | 186,356 | +0.18(+1.39%) |
Jul 21, 2005 | 13.14 | 13.23 | 12.87 | 13.00 | 302,300 | -0.19(-1.46%) |
Jul 20, 2005 | 12.81 | 13.24 | 12.81 | 13.20 | 709,100 | +0.38(+2.98%) |
Jul 19, 2005 | 12.36 | 13.18 | 12.36 | 12.81 | 1,416,459 | +0.91(+7.67%) |
Jul 18, 2005 | 12.08 | 12.11 | 11.78 | 11.90 | 927,055 | -0.16(-1.33%) |
Jul 15, 2005 | 12.06 | 12.18 | 12.00 | 12.06 | 389,383 | -0.04(-0.30%) |
Jul 14, 2005 | 12.26 | 12.30 | 12.01 | 12.10 | 404,809 | +0.01(+0.10%) |
Jul 13, 2005 | 12.34 | 12.35 | 12.02 | 12.09 | 522,992 | -0.21(-1.73%) |
Jul 12, 2005 | 12.12 | 12.52 | 12.03 | 12.30 | 787,226 | +0.18(+1.49%) |
Jul 11, 2005 | 11.45 | 12.12 | 11.45 | 12.12 | 768,814 | +0.71(+6.24%) |
Jul 08, 2005 | 10.74 | 11.45 | 10.74 | 11.41 | 532,696 | +0.68(+6.29%) |
Jul 07, 2005 | 10.49 | 10.90 | 10.23 | 10.73 | 624,506 | +0.20(+1.91%) |
Jul 06, 2005 | 9.951 | 10.64 | 9.927 | 10.53 | 402,818 | +0.58(+5.82%) |
Jul 05, 2005 | 9.847 | 9.976 | 9.815 | 9.951 | 296,578 | +0.08(+0.86%) |
Jul 01, 2005 | 9.827 | 9.887 | 9.783 | 9.867 | 311,506 | +0.02(+0.20%) |
Jun 30, 2005 | 10.05 | 10.09 | 9.807 | 9.847 | 300,807 | -0.21(-2.04%) |
Jun 29, 2005 | 10.05 | 10.09 | 9.972 | 10.05 | 448,350 | +0.02(+0.24%) |
Jun 28, 2005 | 10.03 | 10.14 | 9.992 | 10.03 | 353,057 | +0.09(+0.93%) |
Jun 27, 2005 | 10.11 | 10.13 | 9.935 | 9.935 | 485,671 | -0.14(-1.36%) |
Jun 24, 2005 | 9.996 | 10.13 | 9.899 | 10.07 | 675,511 | +0.05(+0.48%) |
Jun 23, 2005 | 9.960 | 10.15 | 9.960 | 10.02 | 830,518 | +0.11(+1.14%) |
Jun 22, 2005 | 9.907 | 9.947 | 9.662 | 9.911 | 381,421 | +0.03(+0.33%) |
Jun 21, 2005 | 10.27 | 10.29 | 9.839 | 9.879 | 405,058 | -0.45(-4.36%) |
Jun 20, 2005 | 10.29 | 10.46 | 10.17 | 10.33 | 316,234 | +0.05(+0.47%) |
Jun 17, 2005 | 10.35 | 10.39 | 10.03 | 10.28 | 597,883 | -0.02(-0.16%) |
Jun 16, 2005 | 10.37 | 10.49 | 10.25 | 10.30 | 480,944 | -0.05(-0.51%) |
Jun 15, 2005 | 10.27 | 10.37 | 10.07 | 10.35 | 625,750 | +0.05(+0.47%) |
Jun 14, 2005 | 9.867 | 10.30 | 9.863 | 10.30 | 456,810 | +0.41(+4.10%) |
Jun 13, 2005 | 9.855 | 9.935 | 9.746 | 9.895 | 393,613 | +0.04(+0.41%) |
Jun 10, 2005 | 9.847 | 10.05 | 9.706 | 9.855 | 464,025 | -0.03(-0.28%) |
Jun 09, 2005 | 9.903 | 10.000 | 9.706 | 9.883 | 594,898 | -0.02(-0.16%) |
Jun 08, 2005 | 10.000 | 10.21 | 9.807 | 9.899 | 463,279 | -0.09(-0.89%) |
Jun 07, 2005 | 10.03 | 10.16 | 9.951 | 9.988 | 438,895 | +0.01(+0.08%) |
Jun 06, 2005 | 9.807 | 10.19 | 9.807 | 9.980 | 573,998 | +0.17(+1.76%) |
Jun 03, 2005 | 9.646 | 9.839 | 9.646 | 9.807 | 591,414 | +0.14(+1.46%) |
Jun 02, 2005 | 9.634 | 9.742 | 9.349 | 9.666 | 1,030,808 | -0.03(-0.29%) |