Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.65 | 11.87 | 11.52 | 11.76 | 648,213 | +0.08(+0.68%) |
Aug 30, 2005 | 11.82 | 11.85 | 11.49 | 11.68 | 319,340 | -0.15(-1.25%) |
Aug 29, 2005 | 11.21 | 11.82 | 10.94 | 11.82 | 550,503 | +0.46(+4.08%) |
Aug 26, 2005 | 11.82 | 11.83 | 11.28 | 11.36 | 311,436 | -0.37(-3.19%) |
Aug 25, 2005 | 11.59 | 11.85 | 11.59 | 11.74 | 250,358 | +0.16(+1.36%) |
Aug 24, 2005 | 11.39 | 11.96 | 11.29 | 11.58 | 617,999 | -0.08(-0.68%) |
Aug 23, 2005 | 12.03 | 12.08 | 11.50 | 11.66 | 654,452 | -0.33(-2.72%) |
Aug 22, 2005 | 12.04 | 12.19 | 11.83 | 11.98 | 401,058 | +0.15(+1.25%) |
Aug 19, 2005 | 11.81 | 12.41 | 11.79 | 11.83 | 1,193,282 | -0.06(-0.50%) |
Aug 18, 2005 | 12.03 | 12.08 | 11.67 | 11.89 | 1,208,735 | -0.08(-0.66%) |
Aug 17, 2005 | 11.07 | 12.08 | 11.07 | 11.97 | 2,667,248 | +0.95(+8.59%) |
Aug 16, 2005 | 11.26 | 11.29 | 10.85 | 11.03 | 1,367,352 | +0.08(+0.72%) |
Aug 15, 2005 | 10.79 | 11.02 | 10.60 | 10.95 | 1,610,104 | +0.31(+2.87%) |
Aug 12, 2005 | 10.06 | 10.67 | 9.960 | 10.64 | 6,818,208 | +0.63(+6.30%) |
Aug 11, 2005 | 9.724 | 10.26 | 9.694 | 10.01 | 622,524 | +0.28(+2.84%) |
Aug 10, 2005 | 9.773 | 9.960 | 9.576 | 9.734 | 578,617 | -0.10(-1.00%) |
Aug 09, 2005 | 9.517 | 9.882 | 9.438 | 9.832 | 338,203 | +0.36(+3.75%) |
Aug 08, 2005 | 9.556 | 9.615 | 9.388 | 9.477 | 223,949 | -0.04(-0.41%) |
Aug 05, 2005 | 9.073 | 9.645 | 9.053 | 9.517 | 328,335 | +0.41(+4.55%) |
Aug 04, 2005 | 9.615 | 9.665 | 9.093 | 9.102 | 474,025 | -0.57(-5.91%) |
Aug 03, 2005 | 9.714 | 9.724 | 9.566 | 9.674 | 315,050 | +0.01(+0.10%) |
Aug 02, 2005 | 9.497 | 9.665 | 9.438 | 9.665 | 363,103 | +0.24(+2.51%) |
Aug 01, 2005 | 9.497 | 9.704 | 9.329 | 9.428 | 436,085 | -0.02(-0.21%) |
Jul 29, 2005 | 8.935 | 9.527 | 8.935 | 9.448 | 839,730 | +0.52(+5.86%) |
Jul 28, 2005 | 9.172 | 9.172 | 8.836 | 8.925 | 637,218 | -0.08(-0.88%) |
Jul 27, 2005 | 9.369 | 9.369 | 8.816 | 9.004 | 643,171 | -0.36(-3.89%) |
Jul 26, 2005 | 9.635 | 9.655 | 9.319 | 9.369 | 395,235 | -0.27(-2.76%) |
Jul 25, 2005 | 9.615 | 9.793 | 9.615 | 9.635 | 254,254 | +0.02(+0.21%) |
Jul 22, 2005 | 10.04 | 10.27 | 9.615 | 9.615 | 435,377 | -0.42(-4.22%) |
Jul 21, 2005 | 10.50 | 10.50 | 9.803 | 10.04 | 776,329 | -0.46(-4.41%) |
Jul 20, 2005 | 9.369 | 10.58 | 9.073 | 10.50 | 1,058,201 | +1.11(+11.87%) |
Jul 19, 2005 | 9.024 | 9.448 | 9.024 | 9.388 | 368,935 | +0.38(+4.27%) |
Jul 18, 2005 | 9.398 | 9.566 | 8.964 | 9.004 | 209,517 | -0.41(-4.40%) |
Jul 15, 2005 | 9.172 | 9.497 | 9.043 | 9.418 | 637,135 | +0.18(+1.92%) |
Jul 14, 2005 | 9.714 | 9.773 | 8.974 | 9.241 | 525,768 | +0.26(+2.85%) |
Jul 13, 2005 | 8.619 | 9.201 | 8.570 | 8.984 | 539,181 | +0.36(+4.23%) |
Jul 12, 2005 | 8.057 | 8.728 | 7.978 | 8.619 | 941,235 | +0.56(+6.98%) |
Jul 11, 2005 | 7.929 | 8.175 | 7.791 | 8.057 | 433,716 | +0.09(+1.11%) |
Jul 08, 2005 | 7.653 | 8.018 | 7.653 | 7.968 | 441,879 | +0.32(+4.12%) |
Jul 07, 2005 | 7.643 | 7.801 | 7.633 | 7.653 | 229,552 | -0.22(-2.76%) |
Jul 06, 2005 | 7.939 | 7.959 | 7.751 | 7.870 | 352,591 | -0.06(-0.75%) |
Jul 05, 2005 | 7.949 | 7.949 | 7.791 | 7.929 | 434,908 | -0.02(-0.31%) |
Jul 01, 2005 | 7.781 | 7.968 | 7.742 | 7.954 | 706,662 | +0.20(+2.61%) |
Jun 30, 2005 | 7.840 | 7.949 | 7.742 | 7.751 | 852,147 | -0.05(-0.63%) |
Jun 29, 2005 | 7.850 | 7.978 | 7.742 | 7.801 | 405,736 | -0.05(-0.63%) |
Jun 28, 2005 | 7.742 | 7.880 | 7.692 | 7.850 | 151,342 | +0.08(+1.02%) |
Jun 27, 2005 | 8.126 | 8.205 | 7.712 | 7.771 | 405,357 | -0.37(-4.60%) |
Jun 24, 2005 | 8.373 | 8.392 | 8.116 | 8.146 | 167,594 | -0.23(-2.71%) |
Jun 23, 2005 | 8.264 | 8.570 | 8.245 | 8.373 | 258,701 | +0.08(+0.95%) |
Jun 22, 2005 | 8.383 | 8.461 | 8.205 | 8.294 | 175,429 | -0.06(-0.71%) |
Jun 21, 2005 | 8.353 | 8.560 | 8.284 | 8.353 | 180,738 | -0.13(-1.51%) |
Jun 20, 2005 | 8.708 | 8.747 | 8.343 | 8.481 | 297,222 | -0.25(-2.82%) |
Jun 17, 2005 | 8.826 | 8.925 | 8.619 | 8.728 | 387,051 | -0.03(-0.34%) |
Jun 16, 2005 | 8.343 | 8.846 | 8.343 | 8.757 | 245,253 | +0.34(+3.98%) |
Jun 15, 2005 | 8.442 | 8.442 | 8.284 | 8.422 | 254,931 | +0.10(+1.18%) |
Jun 14, 2005 | 8.698 | 8.767 | 8.195 | 8.323 | 444,175 | -0.42(-4.85%) |
Jun 13, 2005 | 9.191 | 9.211 | 8.708 | 8.747 | 237,189 | -0.44(-4.83%) |
Jun 10, 2005 | 9.181 | 9.211 | 9.053 | 9.191 | 127,658 | +0.05(+0.54%) |
Jun 09, 2005 | 9.024 | 9.221 | 8.964 | 9.142 | 286,623 | -0.05(-0.54%) |
Jun 08, 2005 | 9.359 | 9.359 | 9.102 | 9.191 | 222,619 | -0.09(-0.96%) |
Jun 07, 2005 | 9.398 | 9.398 | 9.181 | 9.280 | 245,296 | +0.12(+1.29%) |
Jun 06, 2005 | 9.102 | 9.241 | 8.935 | 9.162 | 300,434 | +0.05(+0.54%) |
Jun 03, 2005 | 9.300 | 9.487 | 9.093 | 9.112 | 267,862 | -0.35(-3.65%) |
Jun 02, 2005 | 9.398 | 9.556 | 9.388 | 9.458 | 267,510 | -0.06(-0.62%) |