Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.01 | 12.59 | 12.01 | 12.41 | 8,584,067 | +0.49(+4.08%) |
Aug 30, 2005 | 11.58 | 12.04 | 11.52 | 11.92 | 4,660,773 | +0.45(+3.88%) |
Aug 29, 2005 | 11.71 | 11.71 | 11.24 | 11.47 | 5,819,612 | +0.33(+2.98%) |
Aug 26, 2005 | 11.49 | 11.59 | 11.06 | 11.14 | 3,479,694 | -0.35(-3.05%) |
Aug 25, 2005 | 11.66 | 11.69 | 11.38 | 11.49 | 3,894,700 | -0.17(-1.43%) |
Aug 24, 2005 | 11.29 | 11.75 | 11.29 | 11.66 | 5,682,600 | +0.37(+3.23%) |
Aug 23, 2005 | 11.43 | 11.51 | 11.21 | 11.29 | 2,550,002 | -0.05(-0.42%) |
Aug 22, 2005 | 11.33 | 11.43 | 11.24 | 11.34 | 4,960,609 | +0.24(+2.13%) |
Aug 19, 2005 | 10.93 | 11.14 | 10.93 | 11.10 | 4,887,537 | +0.48(+4.50%) |
Aug 18, 2005 | 10.45 | 10.81 | 10.43 | 10.63 | 9,657,125 | -0.23(-2.13%) |
Aug 17, 2005 | 11.29 | 11.53 | 10.83 | 10.86 | 9,090,811 | -0.66(-5.77%) |
Aug 16, 2005 | 11.73 | 11.73 | 11.22 | 11.52 | 7,206,406 | -0.24(-2.01%) |
Aug 15, 2005 | 12.09 | 12.12 | 11.75 | 11.76 | 4,680,629 | -0.45(-3.71%) |
Aug 12, 2005 | 12.23 | 12.37 | 12.18 | 12.21 | 4,606,365 | +0.04(+0.31%) |
Aug 11, 2005 | 12.15 | 12.27 | 12.05 | 12.17 | 3,930,839 | +0.06(+0.52%) |
Aug 10, 2005 | 12.20 | 12.20 | 11.88 | 12.11 | 5,945,106 | +0.04(+0.31%) |
Aug 09, 2005 | 11.78 | 12.25 | 11.78 | 12.07 | 6,819,597 | +0.06(+0.48%) |
Aug 08, 2005 | 11.81 | 12.30 | 11.81 | 12.02 | 7,479,635 | +0.47(+4.08%) |
Aug 05, 2005 | 11.45 | 11.59 | 11.18 | 11.55 | 5,557,503 | +0.10(+0.86%) |
Aug 04, 2005 | 11.15 | 11.45 | 11.09 | 11.45 | 8,156,352 | +0.36(+3.27%) |
Aug 03, 2005 | 11.48 | 11.48 | 10.99 | 11.08 | 10,398,575 | -0.24(-2.11%) |
Aug 02, 2005 | 10.85 | 11.43 | 10.85 | 11.32 | 9,533,219 | +0.52(+4.80%) |
Aug 01, 2005 | 10.61 | 10.80 | 10.54 | 10.80 | 2,654,448 | +0.33(+3.20%) |
Jul 29, 2005 | 10.41 | 10.55 | 10.41 | 10.47 | 3,320,046 | +0.24(+2.31%) |
Jul 28, 2005 | 10.24 | 10.32 | 10.10 | 10.23 | 3,008,295 | +0.06(+0.54%) |
Jul 27, 2005 | 9.954 | 10.20 | 9.934 | 10.18 | 2,647,300 | +0.22(+2.25%) |
Jul 26, 2005 | 10.07 | 10.07 | 9.914 | 9.954 | 2,536,102 | -0.15(-1.50%) |
Jul 25, 2005 | 10.15 | 10.21 | 9.946 | 10.10 | 6,516,186 | -0.05(-0.45%) |
Jul 22, 2005 | 9.966 | 10.22 | 9.966 | 10.15 | 3,683,821 | +0.22(+2.18%) |
Jul 21, 2005 | 9.939 | 10.13 | 9.931 | 9.934 | 2,323,635 | -0.06(-0.55%) |
Jul 20, 2005 | 10.19 | 10.24 | 9.818 | 9.989 | 3,569,049 | -0.15(-1.44%) |
Jul 19, 2005 | 10.02 | 10.15 | 9.920 | 10.14 | 5,374,424 | +0.15(+1.51%) |
Jul 18, 2005 | 10.19 | 10.19 | 9.846 | 9.984 | 6,037,242 | -0.03(-0.33%) |
Jul 15, 2005 | 10.19 | 10.27 | 9.982 | 10.02 | 3,824,407 | -0.13(-1.27%) |
Jul 14, 2005 | 10.38 | 10.53 | 10.12 | 10.15 | 5,408,975 | -0.24(-2.30%) |
Jul 13, 2005 | 10.32 | 10.45 | 10.30 | 10.38 | 4,544,412 | +0.05(+0.46%) |
Jul 12, 2005 | 10.07 | 10.34 | 9.979 | 10.34 | 5,116,683 | +0.40(+4.03%) |
Jul 11, 2005 | 9.871 | 9.936 | 9.730 | 9.936 | 10,205,568 | -0.04(-0.35%) |
Jul 08, 2005 | 10.07 | 10.17 | 9.871 | 9.971 | 9,469,280 | +0.07(+0.66%) |
Jul 07, 2005 | 9.717 | 9.906 | 9.631 | 9.906 | 2,688,999 | +0.11(+1.11%) |
Jul 06, 2005 | 9.820 | 9.881 | 9.652 | 9.798 | 6,057,496 | +0.21(+2.18%) |
Jul 05, 2005 | 9.468 | 9.707 | 9.395 | 9.589 | 4,822,804 | -0.07(-0.76%) |
Jul 01, 2005 | 9.284 | 9.697 | 9.216 | 9.662 | 3,603,997 | +0.50(+5.47%) |
Jun 30, 2005 | 9.161 | 9.342 | 9.115 | 9.161 | 5,791,018 | -0.03(-0.33%) |
Jun 29, 2005 | 9.219 | 9.284 | 9.040 | 9.191 | 5,478,870 | -0.13(-1.40%) |
Jun 28, 2005 | 9.183 | 9.443 | 9.183 | 9.322 | 4,925,264 | -0.10(-1.07%) |
Jun 27, 2005 | 9.342 | 9.445 | 9.294 | 9.422 | 7,744,921 | +0.14(+1.52%) |
Jun 24, 2005 | 9.309 | 9.309 | 9.133 | 9.281 | 2,655,242 | +0.08(+0.82%) |
Jun 23, 2005 | 9.080 | 9.287 | 9.062 | 9.206 | 3,354,597 | +0.20(+2.27%) |
Jun 22, 2005 | 8.818 | 9.078 | 8.818 | 9.002 | 6,197,287 | -0.06(-0.61%) |
Jun 21, 2005 | 9.309 | 9.352 | 9.015 | 9.057 | 4,318,840 | -0.31(-3.31%) |
Jun 20, 2005 | 9.392 | 9.483 | 9.256 | 9.367 | 6,026,916 | +0.10(+1.03%) |
Jun 17, 2005 | 9.279 | 9.589 | 9.120 | 9.271 | 16,126,449 | +0.11(+1.18%) |
Jun 16, 2005 | 8.876 | 9.166 | 8.821 | 9.163 | 6,842,631 | +0.41(+4.72%) |
Jun 15, 2005 | 8.587 | 8.831 | 8.584 | 8.750 | 5,098,812 | +0.27(+3.18%) |
Jun 14, 2005 | 8.108 | 8.496 | 8.085 | 8.481 | 4,827,569 | +0.28(+3.44%) |
Jun 13, 2005 | 8.055 | 8.229 | 7.972 | 8.199 | 3,546,810 | +0.09(+1.15%) |
Jun 10, 2005 | 8.033 | 8.186 | 8.033 | 8.106 | 2,838,719 | +0.11(+1.39%) |
Jun 09, 2005 | 7.703 | 8.017 | 7.680 | 7.995 | 4,063,879 | +0.35(+4.54%) |
Jun 08, 2005 | 7.617 | 7.894 | 7.587 | 7.647 | 2,578,595 | -0.04(-0.49%) |
Jun 07, 2005 | 7.771 | 7.897 | 7.655 | 7.685 | 2,700,913 | -0.02(-0.23%) |
Jun 06, 2005 | 7.730 | 7.866 | 7.627 | 7.703 | 2,939,591 | +0.05(+0.63%) |
Jun 03, 2005 | 7.531 | 7.660 | 7.504 | 7.655 | 1,918,954 | +0.17(+2.22%) |
Jun 02, 2005 | 7.582 | 7.693 | 7.489 | 7.489 | 3,204,480 | -0.05(-0.67%) |