Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.90 | 12.30 | 11.89 | 12.30 | 27,420,142 | +0.43(+3.61%) |
Aug 30, 2005 | 11.54 | 11.89 | 11.54 | 11.87 | 19,087,526 | +0.40(+3.53%) |
Aug 29, 2005 | 11.36 | 11.85 | 11.39 | 11.47 | 16,849,702 | +0.11(+0.94%) |
Aug 26, 2005 | 11.44 | 11.55 | 11.36 | 11.36 | 9,842,139 | -0.08(-0.71%) |
Aug 25, 2005 | 11.62 | 11.62 | 11.41 | 11.44 | 10,152,612 | -0.18(-1.52%) |
Aug 24, 2005 | 11.36 | 11.68 | 11.31 | 11.62 | 21,365,922 | +0.31(+2.75%) |
Aug 23, 2005 | 11.36 | 11.37 | 11.16 | 11.31 | 11,675,743 | +0.00(+0.03%) |
Aug 22, 2005 | 11.33 | 11.37 | 11.13 | 11.30 | 12,113,228 | +0.10(+0.89%) |
Aug 19, 2005 | 11.15 | 11.23 | 11.08 | 11.20 | 8,756,744 | +0.20(+1.86%) |
Aug 18, 2005 | 11.02 | 11.15 | 10.90 | 11.00 | 13,722,797 | -0.07(-0.64%) |
Aug 17, 2005 | 11.32 | 11.48 | 11.02 | 11.07 | 16,541,497 | -0.25(-2.21%) |
Aug 16, 2005 | 11.56 | 11.68 | 11.29 | 11.32 | 10,836,811 | -0.24(-2.04%) |
Aug 15, 2005 | 11.67 | 11.70 | 11.53 | 11.56 | 9,076,542 | -0.11(-0.97%) |
Aug 12, 2005 | 11.89 | 11.94 | 11.67 | 11.67 | 12,308,029 | -0.20(-1.67%) |
Aug 11, 2005 | 11.74 | 11.89 | 11.70 | 11.87 | 13,476,334 | +0.15(+1.27%) |
Aug 10, 2005 | 11.64 | 11.83 | 11.56 | 11.72 | 13,313,790 | +0.14(+1.23%) |
Aug 09, 2005 | 11.65 | 11.65 | 11.49 | 11.58 | 10,866,296 | -0.05(-0.44%) |
Aug 08, 2005 | 11.76 | 11.84 | 11.61 | 11.63 | 16,079,064 | +0.04(+0.33%) |
Aug 05, 2005 | 11.86 | 11.86 | 11.50 | 11.59 | 14,797,860 | -0.15(-1.30%) |
Aug 04, 2005 | 11.65 | 11.90 | 11.63 | 11.74 | 13,783,531 | +0.09(+0.77%) |
Aug 03, 2005 | 11.71 | 11.78 | 11.62 | 11.65 | 19,757,864 | +0.02(+0.17%) |
Aug 02, 2005 | 11.32 | 11.64 | 11.31 | 11.63 | 17,947,446 | +0.38(+3.37%) |
Aug 01, 2005 | 11.20 | 11.32 | 11.15 | 11.26 | 10,277,860 | +0.13(+1.21%) |
Jul 29, 2005 | 11.16 | 11.21 | 11.06 | 11.12 | 14,285,025 | -0.04(-0.37%) |
Jul 28, 2005 | 11.23 | 11.27 | 11.06 | 11.16 | 13,271,453 | -0.02(-0.16%) |
Jul 27, 2005 | 11.11 | 11.23 | 11.03 | 11.18 | 16,553,594 | +0.11(+1.02%) |
Jul 26, 2005 | 11.04 | 11.11 | 10.92 | 11.07 | 26,570,122 | +0.18(+1.68%) |
Jul 25, 2005 | 10.65 | 11.09 | 10.64 | 10.88 | 42,331,908 | +0.31(+2.95%) |
Jul 22, 2005 | 10.11 | 10.68 | 10.02 | 10.57 | 51,091,172 | +0.91(+9.42%) |
Jul 21, 2005 | 9.732 | 9.821 | 9.557 | 9.662 | 11,058,074 | -0.03(-0.35%) |
Jul 20, 2005 | 9.752 | 9.779 | 9.613 | 9.696 | 13,132,093 | -0.07(-0.75%) |
Jul 19, 2005 | 9.393 | 9.770 | 9.295 | 9.770 | 15,214,932 | +0.56(+6.07%) |
Jul 18, 2005 | 9.208 | 9.321 | 9.079 | 9.210 | 11,520,759 | -0.05(-0.56%) |
Jul 15, 2005 | 9.403 | 9.428 | 9.240 | 9.262 | 13,271,957 | -0.08(-0.83%) |
Jul 14, 2005 | 9.613 | 9.672 | 9.224 | 9.339 | 16,522,345 | -0.27(-2.81%) |
Jul 13, 2005 | 9.772 | 9.779 | 9.593 | 9.609 | 10,035,177 | -0.12(-1.20%) |
Jul 12, 2005 | 9.722 | 9.821 | 9.591 | 9.726 | 9,398,355 | +0.04(+0.41%) |
Jul 11, 2005 | 9.597 | 9.720 | 9.444 | 9.686 | 9,579,800 | +0.09(+0.95%) |
Jul 08, 2005 | 9.764 | 9.807 | 9.571 | 9.595 | 8,747,672 | -0.13(-1.31%) |
Jul 07, 2005 | 9.643 | 9.724 | 9.524 | 9.722 | 12,280,056 | +0.06(+0.60%) |
Jul 06, 2005 | 9.912 | 9.920 | 9.643 | 9.664 | 11,637,186 | -0.18(-1.87%) |
Jul 05, 2005 | 9.569 | 9.869 | 9.559 | 9.849 | 10,719,124 | +0.31(+3.20%) |
Jul 01, 2005 | 9.573 | 9.587 | 9.480 | 9.543 | 6,645,428 | +0.06(+0.59%) |
Jun 30, 2005 | 9.444 | 9.682 | 9.422 | 9.488 | 15,662,748 | -0.02(-0.23%) |
Jun 29, 2005 | 9.516 | 9.652 | 9.446 | 9.510 | 10,489,546 | +0.01(+0.10%) |
Jun 28, 2005 | 9.688 | 9.688 | 9.474 | 9.500 | 11,826,192 | -0.22(-2.29%) |
Jun 27, 2005 | 9.656 | 9.799 | 9.623 | 9.722 | 14,226,560 | +0.17(+1.83%) |
Jun 24, 2005 | 9.619 | 9.680 | 9.547 | 9.547 | 18,170,976 | -0.01(-0.10%) |
Jun 23, 2005 | 9.474 | 9.668 | 9.426 | 9.557 | 19,666,638 | +0.15(+1.62%) |
Jun 22, 2005 | 9.214 | 9.430 | 9.206 | 9.405 | 16,396,089 | +0.25(+2.69%) |
Jun 21, 2005 | 9.188 | 9.188 | 9.045 | 9.158 | 12,194,374 | -0.03(-0.32%) |
Jun 20, 2005 | 9.208 | 9.297 | 9.107 | 9.188 | 7,530,477 | -0.02(-0.17%) |
Jun 17, 2005 | 9.168 | 9.226 | 9.075 | 9.204 | 13,962,204 | +0.10(+1.05%) |
Jun 16, 2005 | 9.014 | 9.111 | 8.998 | 9.109 | 7,727,043 | +0.12(+1.35%) |
Jun 15, 2005 | 9.018 | 9.047 | 8.914 | 8.988 | 7,220,005 | +0.02(+0.22%) |
Jun 14, 2005 | 8.899 | 9.043 | 8.899 | 8.968 | 10,717,108 | +0.08(+0.85%) |
Jun 13, 2005 | 8.809 | 8.946 | 8.760 | 8.893 | 6,108,905 | +0.00(+0.04%) |
Jun 10, 2005 | 8.851 | 8.972 | 8.793 | 8.889 | 9,564,427 | +0.04(+0.43%) |
Jun 09, 2005 | 8.569 | 8.875 | 8.561 | 8.851 | 11,670,703 | +0.28(+3.29%) |
Jun 08, 2005 | 8.575 | 8.789 | 8.496 | 8.569 | 10,913,422 | -0.01(-0.07%) |
Jun 07, 2005 | 8.702 | 8.799 | 8.569 | 8.575 | 9,451,780 | -0.13(-1.46%) |
Jun 06, 2005 | 8.660 | 8.712 | 8.535 | 8.702 | 9,997,124 | +0.09(+1.04%) |
Jun 03, 2005 | 8.559 | 8.706 | 8.559 | 8.613 | 7,190,520 | +0.07(+0.86%) |
Jun 02, 2005 | 8.587 | 8.649 | 8.333 | 8.539 | 6,851,822 | -0.05(-0.53%) |