Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.91 | 10.95 | 10.77 | 10.95 | 3,110,400 | +0.06(+0.52%) |
Aug 30, 2005 | 10.79 | 10.90 | 10.76 | 10.90 | 1,432,800 | +0.09(+0.82%) |
Aug 29, 2005 | 10.82 | 10.97 | 10.79 | 10.81 | 1,825,200 | -0.09(-0.84%) |
Aug 26, 2005 | 10.85 | 10.96 | 10.76 | 10.90 | 1,155,600 | +0.08(+0.76%) |
Aug 25, 2005 | 10.76 | 10.93 | 10.76 | 10.82 | 1,011,600 | -0.04(-0.38%) |
Aug 24, 2005 | 10.79 | 10.94 | 10.75 | 10.86 | 853,200 | +0.01(+0.12%) |
Aug 23, 2005 | 10.86 | 10.94 | 10.75 | 10.85 | 882,000 | +0.06(+0.59%) |
Aug 22, 2005 | 10.67 | 10.85 | 10.62 | 10.78 | 1,602,000 | +0.10(+0.94%) |
Aug 19, 2005 | 10.60 | 10.76 | 10.60 | 10.68 | 1,612,800 | +0.02(+0.16%) |
Aug 18, 2005 | 10.68 | 10.74 | 10.53 | 10.67 | 1,544,400 | -0.01(-0.09%) |
Aug 17, 2005 | 10.60 | 10.79 | 10.54 | 10.68 | 2,851,200 | +0.05(+0.50%) |
Aug 16, 2005 | 10.80 | 10.83 | 10.60 | 10.62 | 648,000 | -0.22(-2.06%) |
Aug 15, 2005 | 10.72 | 10.99 | 10.56 | 10.85 | 2,343,600 | +0.11(+1.02%) |
Aug 12, 2005 | 10.95 | 11.03 | 10.61 | 10.74 | 2,415,600 | -0.26(-2.39%) |
Aug 11, 2005 | 10.94 | 11.08 | 10.94 | 11.00 | 1,728,000 | +0.04(+0.38%) |
Aug 10, 2005 | 11.10 | 11.10 | 10.95 | 10.96 | 2,318,400 | -0.05(-0.48%) |
Aug 09, 2005 | 10.96 | 11.17 | 10.93 | 11.01 | 1,465,200 | -0.01(-0.05%) |
Aug 08, 2005 | 10.99 | 11.17 | 10.92 | 11.02 | 1,483,200 | +0.05(+0.46%) |
Aug 05, 2005 | 10.97 | 11.08 | 10.91 | 10.97 | 1,173,600 | -0.00(-0.01%) |
Aug 04, 2005 | 11.26 | 11.27 | 10.95 | 10.97 | 1,897,200 | -0.21(-1.86%) |
Aug 03, 2005 | 11.40 | 11.51 | 11.10 | 11.18 | 4,503,600 | -0.36(-3.08%) |
Aug 02, 2005 | 11.47 | 11.65 | 11.44 | 11.53 | 4,676,400 | +0.08(+0.67%) |
Aug 01, 2005 | 11.34 | 11.63 | 11.12 | 11.46 | 5,572,800 | -0.19(-1.62%) |
Jul 29, 2005 | 10.47 | 11.90 | 10.41 | 11.64 | 11,084,400 | +1.31(+12.68%) |
Jul 28, 2005 | 10.17 | 10.33 | 10.04 | 10.33 | 1,746,000 | +0.16(+1.59%) |
Jul 27, 2005 | 10.35 | 10.35 | 10.17 | 10.17 | 1,551,600 | -0.16(-1.53%) |
Jul 26, 2005 | 10.37 | 10.38 | 10.21 | 10.33 | 3,783,600 | -0.04(-0.35%) |
Jul 25, 2005 | 10.26 | 10.55 | 10.24 | 10.37 | 3,690,000 | +0.11(+1.02%) |
Jul 22, 2005 | 10.00 | 10.29 | 10.00 | 10.26 | 3,549,600 | +0.08(+0.84%) |
Jul 21, 2005 | 10.32 | 10.36 | 10.00 | 10.18 | 4,100,400 | -0.14(-1.37%) |
Jul 20, 2005 | 9.830 | 10.32 | 9.830 | 10.32 | 3,402,000 | +0.32(+3.20%) |
Jul 19, 2005 | 9.863 | 10.04 | 9.750 | 9.998 | 8,463,600 | +0.16(+1.68%) |
Jul 18, 2005 | 9.833 | 9.863 | 9.690 | 9.833 | 8,445,600 | -0.06(-0.61%) |
Jul 15, 2005 | 9.515 | 9.967 | 9.478 | 9.893 | 28,764,000 | +0.55(+5.85%) |
Jul 14, 2005 | 9.667 | 9.667 | 9.215 | 9.347 | 9,414,000 | -0.25(-2.64%) |
Jul 13, 2005 | 9.760 | 9.783 | 9.483 | 9.600 | 5,652,000 | -0.26(-2.62%) |
Jul 12, 2005 | 9.768 | 9.872 | 9.648 | 9.858 | 3,186,000 | +0.08(+0.77%) |
Jul 11, 2005 | 9.107 | 9.900 | 9.070 | 9.783 | 5,731,200 | +0.63(+6.88%) |
Jul 08, 2005 | 8.847 | 9.158 | 8.847 | 9.153 | 1,825,200 | +0.17(+1.85%) |
Jul 07, 2005 | 8.863 | 9.080 | 8.837 | 8.987 | 1,922,400 | +0.01(+0.11%) |
Jul 06, 2005 | 8.700 | 9.083 | 8.700 | 8.977 | 4,345,200 | +0.29(+3.38%) |
Jul 05, 2005 | 8.642 | 8.953 | 8.543 | 8.683 | 4,644,000 | +0.03(+0.33%) |
Jul 01, 2005 | 8.832 | 8.925 | 8.585 | 8.655 | 2,732,400 | -0.16(-1.76%) |
Jun 30, 2005 | 8.957 | 9.083 | 8.678 | 8.810 | 3,398,400 | -0.13(-1.42%) |
Jun 29, 2005 | 9.017 | 9.050 | 8.833 | 8.937 | 1,666,800 | -0.23(-2.51%) |
Jun 28, 2005 | 8.988 | 9.167 | 8.848 | 9.167 | 2,444,400 | +0.21(+2.31%) |
Jun 27, 2005 | 8.877 | 9.122 | 8.823 | 8.960 | 1,940,400 | +0.05(+0.58%) |
Jun 24, 2005 | 9.123 | 9.168 | 8.795 | 8.908 | 3,103,200 | -0.21(-2.36%) |
Jun 23, 2005 | 8.968 | 9.215 | 8.968 | 9.123 | 2,660,400 | +0.11(+1.22%) |
Jun 22, 2005 | 8.623 | 9.117 | 8.623 | 9.013 | 2,383,200 | +0.39(+4.52%) |
Jun 21, 2005 | 8.633 | 8.677 | 8.600 | 8.623 | 2,790,000 | -0.08(-0.86%) |
Jun 20, 2005 | 8.813 | 8.843 | 8.648 | 8.698 | 802,800 | -0.12(-1.30%) |
Jun 17, 2005 | 9.167 | 9.167 | 8.810 | 8.813 | 4,276,800 | -0.24(-2.63%) |
Jun 16, 2005 | 9.020 | 9.082 | 8.987 | 9.052 | 637,200 | -0.11(-1.18%) |
Jun 15, 2005 | 8.835 | 9.160 | 8.833 | 9.160 | 802,800 | +0.26(+2.90%) |
Jun 14, 2005 | 8.907 | 8.962 | 8.877 | 8.902 | 820,800 | -0.15(-1.69%) |
Jun 13, 2005 | 8.837 | 9.282 | 8.837 | 9.055 | 889,200 | +0.09(+1.06%) |
Jun 10, 2005 | 8.802 | 9.037 | 8.802 | 8.960 | 838,800 | +0.02(+0.22%) |
Jun 09, 2005 | 8.833 | 8.953 | 8.817 | 8.940 | 540,000 | -0.01(-0.07%) |
Jun 08, 2005 | 9.153 | 9.242 | 8.928 | 8.947 | 964,800 | -0.31(-3.31%) |
Jun 07, 2005 | 9.118 | 9.518 | 9.118 | 9.253 | 1,576,800 | +0.07(+0.73%) |
Jun 06, 2005 | 9.082 | 9.202 | 9.025 | 9.187 | 1,062,000 | -0.02(-0.16%) |
Jun 03, 2005 | 9.257 | 9.257 | 8.985 | 9.202 | 1,339,200 | +0.01(+0.05%) |
Jun 02, 2005 | 9.043 | 9.242 | 9.043 | 9.197 | 576,000 | +0.01(+0.09%) |