Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.86 | 10.91 | 10.72 | 10.73 | 474,302 | -0.12(-1.14%) |
Aug 30, 2005 | 10.78 | 10.92 | 10.66 | 10.86 | 629,744 | +0.06(+0.57%) |
Aug 29, 2005 | 10.91 | 10.91 | 10.72 | 10.79 | 206,665 | -0.08(-0.73%) |
Aug 26, 2005 | 10.83 | 10.89 | 10.76 | 10.87 | 435,663 | +0.08(+0.79%) |
Aug 25, 2005 | 10.84 | 10.91 | 10.71 | 10.79 | 972,710 | -0.08(-0.73%) |
Aug 24, 2005 | 10.82 | 11.00 | 10.66 | 10.87 | 374,337 | -0.02(-0.21%) |
Aug 23, 2005 | 11.01 | 11.04 | 10.74 | 10.89 | 449,843 | -0.21(-1.93%) |
Aug 22, 2005 | 11.14 | 11.17 | 10.89 | 11.10 | 279,689 | +0.01(+0.10%) |
Aug 19, 2005 | 11.05 | 11.27 | 11.04 | 11.09 | 736,090 | +0.07(+0.67%) |
Aug 18, 2005 | 11.03 | 11.11 | 10.75 | 11.02 | 336,761 | -0.01(-0.10%) |
Aug 17, 2005 | 11.08 | 11.12 | 10.92 | 11.03 | 269,764 | +0.01(+0.10%) |
Aug 16, 2005 | 10.69 | 11.10 | 10.69 | 11.02 | 364,411 | +0.28(+2.63%) |
Aug 15, 2005 | 10.50 | 10.82 | 10.48 | 10.74 | 241,050 | +0.19(+1.76%) |
Aug 12, 2005 | 10.54 | 10.60 | 10.38 | 10.55 | 224,744 | -0.02(-0.16%) |
Aug 11, 2005 | 10.49 | 10.66 | 10.44 | 10.57 | 754,346 | +0.05(+0.43%) |
Aug 10, 2005 | 10.58 | 10.58 | 10.39 | 10.52 | 654,204 | -0.06(-0.53%) |
Aug 09, 2005 | 10.52 | 10.58 | 10.24 | 10.58 | 1,087,741 | +0.06(+0.54%) |
Aug 08, 2005 | 10.72 | 10.75 | 10.49 | 10.52 | 959,239 | -0.23(-2.10%) |
Aug 05, 2005 | 10.75 | 10.83 | 10.72 | 10.75 | 530,134 | -0.06(-0.57%) |
Aug 04, 2005 | 11.01 | 11.01 | 10.75 | 10.81 | 366,893 | -0.20(-1.79%) |
Aug 03, 2005 | 10.75 | 11.05 | 10.74 | 11.01 | 190,890 | +0.24(+2.20%) |
Aug 02, 2005 | 10.74 | 10.78 | 10.70 | 10.77 | 305,035 | +0.02(+0.21%) |
Aug 01, 2005 | 10.69 | 10.78 | 10.62 | 10.75 | 951,795 | +0.06(+0.58%) |
Jul 29, 2005 | 10.67 | 10.73 | 10.59 | 10.69 | 526,943 | +0.01(+0.11%) |
Jul 28, 2005 | 10.42 | 10.68 | 10.32 | 10.67 | 340,129 | +0.21(+2.00%) |
Jul 27, 2005 | 10.49 | 10.52 | 10.32 | 10.47 | 857,325 | +0.01(+0.11%) |
Jul 26, 2005 | 10.42 | 10.49 | 10.27 | 10.45 | 748,852 | +0.06(+0.54%) |
Jul 25, 2005 | 10.18 | 10.42 | 10.16 | 10.40 | 842,436 | +0.12(+1.21%) |
Jul 22, 2005 | 10.29 | 10.32 | 10.21 | 10.27 | 1,261,439 | +0.01(+0.05%) |
Jul 21, 2005 | 10.24 | 10.38 | 10.16 | 10.27 | 3,354,503 | +0.23(+2.25%) |
Jul 20, 2005 | 9.823 | 10.18 | 9.823 | 10.04 | 714,998 | +0.19(+1.95%) |
Jul 19, 2005 | 9.789 | 9.902 | 9.761 | 9.851 | 69,302 | +0.02(+0.23%) |
Jul 18, 2005 | 9.727 | 9.941 | 9.648 | 9.828 | 675,650 | +0.10(+1.04%) |
Jul 15, 2005 | 9.919 | 9.919 | 9.608 | 9.727 | 1,222,623 | -0.21(-2.10%) |
Jul 14, 2005 | 10.07 | 10.09 | 9.845 | 9.935 | 461,718 | -0.21(-2.06%) |
Jul 13, 2005 | 10.16 | 10.21 | 10.12 | 10.14 | 57,781 | -0.03(-0.28%) |
Jul 12, 2005 | 10.12 | 10.40 | 10.12 | 10.17 | 167,140 | +0.08(+0.78%) |
Jul 11, 2005 | 10.12 | 10.20 | 10.00 | 10.09 | 104,750 | +0.02(+0.22%) |
Jul 08, 2005 | 9.868 | 10.16 | 9.766 | 10.07 | 61,680 | +0.21(+2.18%) |
Jul 07, 2005 | 9.761 | 9.913 | 9.676 | 9.857 | 38,284 | -0.03(-0.29%) |
Jul 06, 2005 | 9.930 | 10.07 | 9.885 | 9.885 | 133,995 | -0.07(-0.74%) |
Jul 05, 2005 | 10.01 | 10.14 | 9.902 | 9.958 | 77,278 | -0.06(-0.56%) |
Jul 01, 2005 | 9.789 | 10.23 | 9.755 | 10.01 | 65,757 | +0.21(+2.13%) |
Jun 30, 2005 | 9.738 | 9.868 | 9.732 | 9.806 | 45,728 | +0.10(+0.99%) |
Jun 29, 2005 | 9.535 | 9.732 | 9.501 | 9.710 | 42,183 | +0.12(+1.24%) |
Jun 28, 2005 | 9.462 | 9.721 | 9.462 | 9.591 | 81,531 | +0.17(+1.80%) |
Jun 27, 2005 | 9.761 | 9.868 | 9.422 | 9.422 | 188,232 | -0.24(-2.51%) |
Jun 24, 2005 | 9.315 | 9.704 | 9.270 | 9.665 | 900,395 | +0.34(+3.63%) |
Jun 23, 2005 | 9.196 | 9.670 | 9.174 | 9.326 | 407,836 | +0.13(+1.41%) |
Jun 22, 2005 | 9.315 | 9.422 | 9.174 | 9.196 | 151,542 | -0.05(-0.49%) |
Jun 21, 2005 | 8.976 | 9.422 | 8.976 | 9.242 | 233,783 | +0.21(+2.37%) |
Jun 20, 2005 | 9.055 | 9.095 | 8.965 | 9.027 | 49,096 | -0.06(-0.62%) |
Jun 17, 2005 | 9.174 | 9.179 | 8.971 | 9.084 | 335,166 | -0.10(-1.11%) |
Jun 16, 2005 | 9.140 | 9.332 | 9.100 | 9.185 | 125,665 | +0.02(+0.18%) |
Jun 15, 2005 | 8.931 | 9.168 | 8.914 | 9.168 | 192,840 | +0.29(+3.31%) |
Jun 14, 2005 | 8.779 | 9.027 | 8.751 | 8.875 | 110,422 | +0.05(+0.51%) |
Jun 13, 2005 | 8.897 | 9.022 | 8.542 | 8.830 | 391,175 | -0.19(-2.13%) |
Jun 10, 2005 | 9.027 | 9.055 | 8.999 | 9.022 | 392,061 | -0.01(-0.06%) |
Jun 09, 2005 | 8.886 | 9.067 | 8.717 | 9.027 | 262,851 | +0.12(+1.39%) |
Jun 08, 2005 | 8.660 | 8.971 | 8.660 | 8.903 | 131,159 | +0.30(+3.54%) |
Jun 07, 2005 | 8.610 | 8.660 | 8.514 | 8.598 | 160,582 | +0.02(+0.26%) |
Jun 06, 2005 | 8.587 | 8.677 | 8.452 | 8.576 | 147,998 | +0.02(+0.20%) |
Jun 03, 2005 | 8.604 | 8.694 | 8.486 | 8.559 | 77,455 | +0.01(+0.07%) |
Jun 02, 2005 | 8.491 | 8.632 | 8.407 | 8.553 | 67,529 | +0.06(+0.73%) |