Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.53 | 11.05 | 10.52 | 10.75 | 644,162 | +0.22(+2.12%) |
Aug 30, 2005 | 10.43 | 10.63 | 10.43 | 10.53 | 599,781 | +0.12(+1.19%) |
Aug 29, 2005 | 10.55 | 10.60 | 10.33 | 10.40 | 648,053 | -0.07(-0.64%) |
Aug 26, 2005 | 10.68 | 10.71 | 10.46 | 10.47 | 221,381 | -0.20(-1.89%) |
Aug 25, 2005 | 10.70 | 10.72 | 10.61 | 10.67 | 260,820 | -0.01(-0.13%) |
Aug 24, 2005 | 10.65 | 10.86 | 10.57 | 10.69 | 368,934 | +0.08(+0.74%) |
Aug 23, 2005 | 10.59 | 10.71 | 10.52 | 10.61 | 378,084 | +0.02(+0.20%) |
Aug 22, 2005 | 10.58 | 10.68 | 10.45 | 10.59 | 300,153 | +0.07(+0.66%) |
Aug 19, 2005 | 10.42 | 10.64 | 10.42 | 10.52 | 377,663 | +0.23(+2.24%) |
Aug 18, 2005 | 10.22 | 10.41 | 10.11 | 10.29 | 542,463 | -0.03(-0.30%) |
Aug 17, 2005 | 10.59 | 10.79 | 10.19 | 10.32 | 639,745 | -0.34(-3.15%) |
Aug 16, 2005 | 10.88 | 10.90 | 10.63 | 10.65 | 584,216 | -0.27(-2.44%) |
Aug 15, 2005 | 11.04 | 11.12 | 10.88 | 10.92 | 260,609 | -0.12(-1.06%) |
Aug 12, 2005 | 11.00 | 11.05 | 10.85 | 11.04 | 416,681 | +0.04(+0.35%) |
Aug 11, 2005 | 10.98 | 11.08 | 10.90 | 11.00 | 302,151 | +0.02(+0.19%) |
Aug 10, 2005 | 10.88 | 11.02 | 10.84 | 10.98 | 420,151 | +0.12(+1.09%) |
Aug 09, 2005 | 10.98 | 10.98 | 10.83 | 10.86 | 578,852 | -0.10(-0.91%) |
Aug 08, 2005 | 11.03 | 11.17 | 10.96 | 10.96 | 580,640 | -0.03(-0.26%) |
Aug 05, 2005 | 11.21 | 11.22 | 10.73 | 10.99 | 520,167 | -0.17(-1.51%) |
Aug 04, 2005 | 11.12 | 11.27 | 11.00 | 11.16 | 425,094 | +0.01(+0.06%) |
Aug 03, 2005 | 11.52 | 11.53 | 11.12 | 11.15 | 637,326 | -0.33(-2.88%) |
Aug 02, 2005 | 11.35 | 11.48 | 11.25 | 11.48 | 374,087 | +0.19(+1.64%) |
Aug 01, 2005 | 11.12 | 11.30 | 11.12 | 11.29 | 386,392 | +0.17(+1.52%) |
Jul 29, 2005 | 11.24 | 11.36 | 11.11 | 11.12 | 373,141 | -0.09(-0.83%) |
Jul 28, 2005 | 11.06 | 11.23 | 10.90 | 11.22 | 455,383 | +0.23(+2.05%) |
Jul 27, 2005 | 11.12 | 11.17 | 10.91 | 10.99 | 589,790 | -0.04(-0.34%) |
Jul 26, 2005 | 11.17 | 11.23 | 10.97 | 11.03 | 480,729 | -0.13(-1.15%) |
Jul 25, 2005 | 11.13 | 11.25 | 11.00 | 11.16 | 561,289 | +0.03(+0.26%) |
Jul 22, 2005 | 10.63 | 11.17 | 10.63 | 11.13 | 1,240,368 | +0.46(+4.28%) |
Jul 21, 2005 | 10.44 | 10.70 | 10.39 | 10.67 | 6,880,813 | +0.25(+2.37%) |
Jul 20, 2005 | 10.45 | 10.49 | 10.28 | 10.43 | 623,444 | +0.01(+0.07%) |
Jul 19, 2005 | 10.12 | 10.45 | 10.11 | 10.42 | 1,263,294 | +0.36(+3.59%) |
Jul 18, 2005 | 10.16 | 10.23 | 9.905 | 10.06 | 554,032 | -0.12(-1.21%) |
Jul 15, 2005 | 10.29 | 10.42 | 10.14 | 10.18 | 536,469 | -0.07(-0.65%) |
Jul 14, 2005 | 10.70 | 10.71 | 10.02 | 10.25 | 1,359,945 | -0.46(-4.26%) |
Jul 13, 2005 | 10.44 | 10.84 | 10.42 | 10.70 | 2,397,652 | +0.50(+4.92%) |
Jul 12, 2005 | 10.29 | 10.29 | 10.02 | 10.20 | 692,014 | +0.14(+1.35%) |
Jul 11, 2005 | 9.996 | 10.08 | 9.913 | 10.07 | 539,413 | +0.01(+0.12%) |
Jul 08, 2005 | 10.09 | 10.14 | 9.939 | 10.06 | 805,808 | +0.02(+0.24%) |
Jul 07, 2005 | 9.984 | 10.07 | 9.897 | 10.03 | 885,421 | -0.04(-0.42%) |
Jul 06, 2005 | 10.22 | 10.32 | 9.936 | 10.07 | 740,392 | -0.03(-0.31%) |
Jul 05, 2005 | 9.984 | 10.20 | 9.889 | 10.11 | 1,090,501 | +0.28(+2.83%) |
Jul 01, 2005 | 9.485 | 9.827 | 9.485 | 9.827 | 454,962 | +0.37(+3.95%) |
Jun 30, 2005 | 9.297 | 9.492 | 9.295 | 9.454 | 526,372 | +0.16(+1.69%) |
Jun 29, 2005 | 9.390 | 9.530 | 9.199 | 9.297 | 957,672 | -0.19(-1.98%) |
Jun 28, 2005 | 9.727 | 9.727 | 9.454 | 9.485 | 746,597 | -0.24(-2.47%) |
Jun 27, 2005 | 9.549 | 9.760 | 9.520 | 9.725 | 783,617 | +0.18(+1.84%) |
Jun 24, 2005 | 9.402 | 9.596 | 9.402 | 9.549 | 2,549,411 | +0.17(+1.85%) |
Jun 23, 2005 | 9.271 | 9.501 | 9.264 | 9.375 | 645,845 | +0.09(+0.95%) |
Jun 22, 2005 | 9.271 | 9.359 | 9.164 | 9.287 | 791,399 | +0.05(+0.51%) |
Jun 21, 2005 | 9.304 | 9.375 | 9.173 | 9.240 | 1,001,948 | -0.06(-0.69%) |
Jun 20, 2005 | 9.240 | 9.318 | 9.126 | 9.304 | 922,966 | +0.11(+1.24%) |
Jun 17, 2005 | 9.152 | 9.254 | 9.038 | 9.190 | 1,170,956 | +0.16(+1.74%) |
Jun 16, 2005 | 8.962 | 9.035 | 8.881 | 9.033 | 847,980 | +0.10(+1.17%) |
Jun 15, 2005 | 8.665 | 8.938 | 8.662 | 8.928 | 850,925 | +0.30(+3.47%) |
Jun 14, 2005 | 8.496 | 8.662 | 8.432 | 8.629 | 562,130 | +0.13(+1.57%) |
Jun 13, 2005 | 8.377 | 8.496 | 8.322 | 8.496 | 581,481 | +0.12(+1.42%) |
Jun 10, 2005 | 8.263 | 8.379 | 8.225 | 8.377 | 426,356 | +0.12(+1.47%) |
Jun 09, 2005 | 8.154 | 8.284 | 8.106 | 8.256 | 719,989 | +0.14(+1.70%) |
Jun 08, 2005 | 8.028 | 8.256 | 8.011 | 8.118 | 651,524 | +0.09(+1.13%) |
Jun 07, 2005 | 7.954 | 8.173 | 7.940 | 8.028 | 991,432 | +0.09(+1.17%) |
Jun 06, 2005 | 7.951 | 8.001 | 7.840 | 7.935 | 600,622 | +0.04(+0.54%) |
Jun 03, 2005 | 7.728 | 7.951 | 7.728 | 7.892 | 594,733 | +0.16(+2.12%) |
Jun 02, 2005 | 7.683 | 7.825 | 7.645 | 7.728 | 516,066 | +0.05(+0.59%) |