Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.26 | 11.34 | 11.13 | 11.28 | 176,255 | +0.09(+0.82%) |
Aug 30, 2005 | 10.97 | 11.23 | 10.89 | 11.19 | 150,951 | +0.24(+2.18%) |
Aug 29, 2005 | 10.61 | 10.96 | 10.56 | 10.95 | 191,634 | +0.29(+2.75%) |
Aug 26, 2005 | 10.64 | 10.78 | 10.62 | 10.65 | 173,092 | +0.01(+0.09%) |
Aug 25, 2005 | 10.65 | 10.71 | 10.42 | 10.64 | 74,058 | +0.05(+0.52%) |
Aug 24, 2005 | 10.18 | 10.67 | 10.17 | 10.59 | 158,586 | +0.37(+3.59%) |
Aug 23, 2005 | 10.17 | 10.35 | 10.13 | 10.22 | 372,907 | +0.05(+0.54%) |
Aug 22, 2005 | 10.31 | 10.43 | 10.12 | 10.17 | 410,863 | -0.10(-0.98%) |
Aug 19, 2005 | 12.00 | 12.00 | 9.902 | 10.27 | 2,195,673 | -1.81(-14.96%) |
Aug 18, 2005 | 12.10 | 12.17 | 11.88 | 12.07 | 98,271 | -0.09(-0.75%) |
Aug 17, 2005 | 11.96 | 12.17 | 11.81 | 12.17 | 60,315 | +0.17(+1.38%) |
Aug 16, 2005 | 12.19 | 12.19 | 11.93 | 12.00 | 77,111 | -0.28(-2.24%) |
Aug 15, 2005 | 12.06 | 12.28 | 11.92 | 12.28 | 56,061 | +0.17(+1.44%) |
Aug 12, 2005 | 12.14 | 12.14 | 11.86 | 12.10 | 81,801 | -0.09(-0.75%) |
Aug 11, 2005 | 11.95 | 12.22 | 11.95 | 12.19 | 66,423 | +0.17(+1.37%) |
Aug 10, 2005 | 11.92 | 12.18 | 11.89 | 12.03 | 268,201 | +0.08(+0.69%) |
Aug 09, 2005 | 11.94 | 12.04 | 11.85 | 11.95 | 363,855 | +0.01(+0.08%) |
Aug 08, 2005 | 12.01 | 12.08 | 11.91 | 11.94 | 124,557 | -0.05(-0.46%) |
Aug 05, 2005 | 12.07 | 12.12 | 11.99 | 11.99 | 160,549 | -0.08(-0.68%) |
Aug 04, 2005 | 12.07 | 12.09 | 11.88 | 12.07 | 94,672 | -0.03(-0.23%) |
Aug 03, 2005 | 12.42 | 12.46 | 12.07 | 12.10 | 82,783 | -0.28(-2.22%) |
Aug 02, 2005 | 11.82 | 12.38 | 11.82 | 12.38 | 190,871 | +0.56(+4.73%) |
Aug 01, 2005 | 11.71 | 11.87 | 11.71 | 11.82 | 95,653 | +0.04(+0.31%) |
Jul 29, 2005 | 11.71 | 11.93 | 11.69 | 11.78 | 130,446 | +0.09(+0.78%) |
Jul 28, 2005 | 11.83 | 11.83 | 11.63 | 11.69 | 571,413 | -0.05(-0.39%) |
Jul 27, 2005 | 11.76 | 11.85 | 11.62 | 11.74 | 131,537 | -0.08(-0.70%) |
Jul 26, 2005 | 11.87 | 12.09 | 11.80 | 11.82 | 110,705 | -0.09(-0.77%) |
Jul 25, 2005 | 12.10 | 12.11 | 11.84 | 11.91 | 59,769 | -0.21(-1.74%) |
Jul 22, 2005 | 11.83 | 12.12 | 11.74 | 12.12 | 80,384 | +0.34(+2.88%) |
Jul 21, 2005 | 11.92 | 11.95 | 11.74 | 11.78 | 77,984 | -0.14(-1.15%) |
Jul 20, 2005 | 11.87 | 11.97 | 11.78 | 11.92 | 97,071 | -0.04(-0.31%) |
Jul 19, 2005 | 11.93 | 12.03 | 11.83 | 11.96 | 90,309 | +0.07(+0.62%) |
Jul 18, 2005 | 11.89 | 11.95 | 11.74 | 11.88 | 86,928 | -0.01(-0.08%) |
Jul 15, 2005 | 11.82 | 12.06 | 11.74 | 11.89 | 203,414 | +0.02(+0.15%) |
Jul 14, 2005 | 11.92 | 12.06 | 11.81 | 11.87 | 295,468 | -0.05(-0.38%) |
Jul 13, 2005 | 11.84 | 11.96 | 11.75 | 11.92 | 146,152 | +0.13(+1.09%) |
Jul 12, 2005 | 11.83 | 11.93 | 11.71 | 11.79 | 149,861 | -0.12(-1.00%) |
Jul 11, 2005 | 11.77 | 11.93 | 11.75 | 11.91 | 226,318 | +0.23(+1.96%) |
Jul 08, 2005 | 11.61 | 11.85 | 11.52 | 11.68 | 224,355 | +0.04(+0.32%) |
Jul 07, 2005 | 11.40 | 11.72 | 11.40 | 11.64 | 253,586 | -0.07(-0.63%) |
Jul 06, 2005 | 11.60 | 11.87 | 11.24 | 11.72 | 665,976 | +0.03(+0.24%) |
Jul 05, 2005 | 11.29 | 11.71 | 11.24 | 11.69 | 202,868 | +0.44(+3.91%) |
Jul 01, 2005 | 11.12 | 11.28 | 11.07 | 11.25 | 177,891 | +0.19(+1.74%) |
Jun 30, 2005 | 10.87 | 11.15 | 10.81 | 11.06 | 219,556 | +0.29(+2.73%) |
Jun 29, 2005 | 10.76 | 10.86 | 10.67 | 10.76 | 113,432 | +0.02(+0.17%) |
Jun 28, 2005 | 10.51 | 10.77 | 10.41 | 10.75 | 365,054 | +0.33(+3.17%) |
Jun 27, 2005 | 10.18 | 10.43 | 10.18 | 10.42 | 144,407 | +0.25(+2.43%) |
Jun 24, 2005 | 9.994 | 10.17 | 9.884 | 10.17 | 361,564 | +0.18(+1.84%) |
Jun 23, 2005 | 9.856 | 10.21 | 9.764 | 9.984 | 377,597 | +0.14(+1.40%) |
Jun 22, 2005 | 10.10 | 10.22 | 9.700 | 9.847 | 269,510 | -0.17(-1.65%) |
Jun 21, 2005 | 10.53 | 10.57 | 9.966 | 10.01 | 163,603 | -0.53(-5.04%) |
Jun 20, 2005 | 10.36 | 10.59 | 10.24 | 10.54 | 142,335 | +0.11(+1.06%) |
Jun 17, 2005 | 10.72 | 10.76 | 10.43 | 10.43 | 423,843 | -0.19(-1.81%) |
Jun 16, 2005 | 10.60 | 10.73 | 10.47 | 10.63 | 213,557 | +0.10(+0.96%) |
Jun 15, 2005 | 10.45 | 10.60 | 10.36 | 10.53 | 186,835 | +0.04(+0.35%) |
Jun 14, 2005 | 10.24 | 10.49 | 10.21 | 10.49 | 178,982 | +0.29(+2.88%) |
Jun 13, 2005 | 9.884 | 10.22 | 9.865 | 10.20 | 228,391 | +0.37(+3.73%) |
Jun 10, 2005 | 9.893 | 9.902 | 9.746 | 9.829 | 298,413 | -0.07(-0.74%) |
Jun 09, 2005 | 10.20 | 10.20 | 9.865 | 9.902 | 145,062 | -0.27(-2.62%) |
Jun 08, 2005 | 10.23 | 10.26 | 10.13 | 10.17 | 173,638 | -0.01(-0.09%) |
Jun 07, 2005 | 10.62 | 10.66 | 10.18 | 10.18 | 176,037 | -0.45(-4.23%) |
Jun 06, 2005 | 10.60 | 10.64 | 10.36 | 10.63 | 54,316 | +0.03(+0.26%) |
Jun 03, 2005 | 10.71 | 10.79 | 10.34 | 10.60 | 157,168 | -0.12(-1.11%) |
Jun 02, 2005 | 10.80 | 10.80 | 10.64 | 10.72 | 106,015 | -0.07(-0.68%) |