Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.763 | 7.162 | 6.740 | 7.125 | 694,800 | +0.34(+5.09%) |
Aug 30, 2005 | 6.580 | 6.780 | 6.562 | 6.780 | 926,000 | +0.22(+3.31%) |
Aug 29, 2005 | 6.468 | 6.635 | 6.425 | 6.562 | 571,000 | -6.37(-49.25%) |
Aug 26, 2005 | 13.24 | 13.25 | 12.93 | 12.93 | 1,552,200 | -0.31(-2.32%) |
Aug 25, 2005 | 13.23 | 13.28 | 13.17 | 13.24 | 1,098,000 | +0.04(+0.33%) |
Aug 24, 2005 | 13.25 | 13.32 | 13.13 | 13.19 | 1,785,600 | -0.04(-0.30%) |
Aug 23, 2005 | 13.27 | 13.36 | 13.03 | 13.23 | 1,734,000 | +0.00(+0.02%) |
Aug 22, 2005 | 13.18 | 13.40 | 13.14 | 13.23 | 1,810,800 | +0.12(+0.92%) |
Aug 19, 2005 | 13.00 | 13.25 | 13.00 | 13.11 | 1,008,000 | +0.14(+1.11%) |
Aug 18, 2005 | 12.73 | 13.07 | 12.61 | 12.97 | 2,657,400 | +0.24(+1.91%) |
Aug 17, 2005 | 13.20 | 13.26 | 12.53 | 12.72 | 3,501,600 | -0.45(-3.39%) |
Aug 16, 2005 | 13.61 | 13.61 | 13.16 | 13.17 | 2,116,800 | -0.44(-3.21%) |
Aug 15, 2005 | 14.02 | 14.04 | 13.38 | 13.61 | 2,381,400 | -0.36(-2.58%) |
Aug 12, 2005 | 14.07 | 14.10 | 13.78 | 13.97 | 1,326,600 | -0.13(-0.92%) |
Aug 11, 2005 | 14.18 | 14.27 | 14.04 | 14.10 | 2,412,600 | -0.02(-0.17%) |
Aug 10, 2005 | 14.03 | 14.23 | 14.00 | 14.12 | 2,540,400 | +0.12(+0.86%) |
Aug 09, 2005 | 14.06 | 14.18 | 13.91 | 14.00 | 1,702,800 | +0.03(+0.19%) |
Aug 08, 2005 | 13.80 | 14.00 | 13.78 | 13.97 | 1,892,400 | +0.20(+1.48%) |
Aug 05, 2005 | 14.05 | 14.09 | 13.52 | 13.77 | 2,595,600 | -0.28(-1.99%) |
Aug 04, 2005 | 13.88 | 14.12 | 13.83 | 14.05 | 1,964,400 | +0.17(+1.20%) |
Aug 03, 2005 | 14.53 | 14.66 | 13.83 | 13.88 | 3,758,400 | -0.63(-4.34%) |
Aug 02, 2005 | 13.62 | 14.55 | 13.62 | 14.51 | 4,388,400 | +1.03(+7.61%) |
Aug 01, 2005 | 13.40 | 14.06 | 13.39 | 13.49 | 2,989,800 | +0.20(+1.48%) |
Jul 29, 2005 | 13.33 | 13.44 | 13.20 | 13.29 | 2,602,800 | +0.12(+0.94%) |
Jul 28, 2005 | 13.08 | 13.51 | 12.94 | 13.17 | 6,451,200 | +1.11(+9.18%) |
Jul 27, 2005 | 11.87 | 12.06 | 11.69 | 12.06 | 1,424,400 | +0.19(+1.60%) |
Jul 26, 2005 | 11.91 | 12.05 | 11.84 | 11.87 | 763,800 | -0.04(-0.31%) |
Jul 25, 2005 | 12.00 | 12.18 | 11.85 | 11.91 | 933,000 | -0.09(-0.78%) |
Jul 22, 2005 | 11.64 | 12.20 | 11.63 | 12.00 | 1,662,000 | +0.41(+3.57%) |
Jul 21, 2005 | 11.52 | 11.73 | 11.47 | 11.59 | 2,113,800 | +0.07(+0.58%) |
Jul 20, 2005 | 11.30 | 11.55 | 11.06 | 11.52 | 1,618,800 | +0.20(+1.77%) |
Jul 19, 2005 | 10.92 | 11.32 | 10.90 | 11.32 | 880,800 | +0.41(+3.73%) |
Jul 18, 2005 | 10.94 | 11.04 | 10.78 | 10.91 | 844,800 | -0.02(-0.21%) |
Jul 15, 2005 | 10.93 | 11.05 | 10.80 | 10.94 | 961,200 | -0.01(-0.12%) |
Jul 14, 2005 | 11.25 | 11.29 | 10.84 | 10.95 | 1,688,400 | -0.27(-2.38%) |
Jul 13, 2005 | 11.31 | 11.33 | 11.13 | 11.22 | 615,600 | -0.08(-0.68%) |
Jul 12, 2005 | 11.36 | 11.40 | 11.24 | 11.29 | 1,301,400 | -0.06(-0.50%) |
Jul 11, 2005 | 11.25 | 11.43 | 11.23 | 11.35 | 1,371,600 | +0.10(+0.86%) |
Jul 08, 2005 | 11.07 | 11.33 | 11.06 | 11.25 | 3,162,600 | +0.20(+1.81%) |
Jul 07, 2005 | 10.72 | 11.09 | 10.54 | 11.05 | 2,275,200 | +0.27(+2.47%) |
Jul 06, 2005 | 11.05 | 11.11 | 10.75 | 10.79 | 1,069,800 | -0.22(-1.97%) |
Jul 05, 2005 | 10.62 | 11.06 | 10.55 | 11.00 | 1,249,800 | +0.39(+3.64%) |
Jul 01, 2005 | 10.67 | 10.67 | 10.51 | 10.62 | 1,018,800 | +0.00(+0.00%) |
Jun 30, 2005 | 10.58 | 10.70 | 10.57 | 10.62 | 1,391,400 | +0.05(+0.44%) |
Jun 29, 2005 | 10.44 | 10.67 | 10.44 | 10.57 | 1,071,000 | +0.12(+1.15%) |
Jun 28, 2005 | 10.37 | 10.71 | 10.35 | 10.45 | 1,312,800 | +0.08(+0.80%) |
Jun 27, 2005 | 10.31 | 10.39 | 10.27 | 10.37 | 648,600 | +0.03(+0.32%) |
Jun 24, 2005 | 10.30 | 10.48 | 10.30 | 10.33 | 1,224,600 | +0.05(+0.49%) |
Jun 23, 2005 | 10.25 | 10.40 | 10.17 | 10.28 | 1,365,000 | +0.00(+0.03%) |
Jun 22, 2005 | 10.17 | 10.29 | 9.990 | 10.28 | 1,470,600 | +0.17(+1.65%) |
Jun 21, 2005 | 10.39 | 10.40 | 10.10 | 10.11 | 729,000 | -0.30(-2.88%) |
Jun 20, 2005 | 10.43 | 10.52 | 10.30 | 10.41 | 731,400 | -0.05(-0.48%) |
Jun 17, 2005 | 10.63 | 10.65 | 10.42 | 10.46 | 2,819,400 | -0.12(-1.10%) |
Jun 16, 2005 | 10.23 | 10.58 | 10.20 | 10.58 | 1,069,800 | +0.34(+3.29%) |
Jun 15, 2005 | 10.05 | 10.25 | 9.970 | 10.24 | 2,083,200 | +0.19(+1.92%) |
Jun 14, 2005 | 10.13 | 10.17 | 10.01 | 10.05 | 1,515,600 | -0.11(-1.08%) |
Jun 13, 2005 | 10.15 | 10.28 | 10.07 | 10.16 | 723,600 | +0.02(+0.16%) |
Jun 10, 2005 | 10.18 | 10.33 | 10.10 | 10.14 | 1,347,000 | -0.02(-0.23%) |
Jun 09, 2005 | 9.573 | 10.21 | 9.537 | 10.17 | 2,692,800 | +0.60(+6.24%) |
Jun 08, 2005 | 9.700 | 9.783 | 9.503 | 9.570 | 1,132,200 | -0.16(-1.68%) |
Jun 07, 2005 | 9.767 | 10.01 | 9.733 | 9.733 | 2,902,200 | -0.03(-0.34%) |
Jun 06, 2005 | 9.967 | 9.977 | 9.767 | 9.767 | 3,087,000 | +0.35(+3.72%) |
Jun 03, 2005 | 9.403 | 9.467 | 9.357 | 9.417 | 1,284,000 | +0.02(+0.18%) |
Jun 02, 2005 | 9.343 | 9.437 | 9.267 | 9.400 | 682,200 | +0.06(+0.61%) |