Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.99 | 11.02 | 10.86 | 11.02 | 612,801 | +0.09(+0.84%) |
Aug 30, 2005 | 11.12 | 11.15 | 10.87 | 10.93 | 178,543 | -0.13(-1.16%) |
Aug 29, 2005 | 11.00 | 11.11 | 10.94 | 11.05 | 342,261 | +0.08(+0.71%) |
Aug 26, 2005 | 11.24 | 11.24 | 10.94 | 10.98 | 434,258 | -0.26(-2.33%) |
Aug 25, 2005 | 11.03 | 11.24 | 10.94 | 11.24 | 284,491 | +0.25(+2.30%) |
Aug 24, 2005 | 10.87 | 11.12 | 10.87 | 10.99 | 293,647 | -0.17(-1.56%) |
Aug 23, 2005 | 11.05 | 11.23 | 11.03 | 11.16 | 608,441 | -0.11(-0.98%) |
Aug 22, 2005 | 11.11 | 11.35 | 11.11 | 11.27 | 218,655 | +0.27(+2.42%) |
Aug 19, 2005 | 11.28 | 11.40 | 10.91 | 11.00 | 909,501 | -0.21(-1.84%) |
Aug 18, 2005 | 11.33 | 11.45 | 11.17 | 11.21 | 996,701 | -0.12(-1.05%) |
Aug 17, 2005 | 11.13 | 11.46 | 11.13 | 11.33 | 992,341 | +0.24(+2.19%) |
Aug 16, 2005 | 11.28 | 11.28 | 11.08 | 11.09 | 290,595 | -0.11(-0.94%) |
Aug 15, 2005 | 10.99 | 11.26 | 10.96 | 11.19 | 951,575 | +0.18(+1.67%) |
Aug 12, 2005 | 10.94 | 11.03 | 10.82 | 11.01 | 1,441,206 | -0.05(-0.42%) |
Aug 11, 2005 | 11.27 | 11.27 | 10.96 | 11.05 | 735,972 | -0.26(-2.31%) |
Aug 10, 2005 | 11.33 | 11.33 | 11.15 | 11.32 | 1,099,380 | +0.31(+2.83%) |
Aug 09, 2005 | 10.92 | 11.05 | 10.90 | 11.00 | 1,777,800 | +0.22(+2.04%) |
Aug 08, 2005 | 10.82 | 11.02 | 10.73 | 10.78 | 601,029 | +0.07(+0.69%) |
Aug 05, 2005 | 10.60 | 10.76 | 10.60 | 10.71 | 512,956 | +0.11(+1.08%) |
Aug 04, 2005 | 10.55 | 10.67 | 10.34 | 10.60 | 678,201 | +0.05(+0.44%) |
Aug 03, 2005 | 10.34 | 10.55 | 10.15 | 10.55 | 353,162 | +0.25(+2.40%) |
Aug 02, 2005 | 10.16 | 10.32 | 10.10 | 10.30 | 278,823 | +0.16(+1.58%) |
Aug 01, 2005 | 10.05 | 10.15 | 10.01 | 10.14 | 231,081 | +0.11(+1.05%) |
Jul 29, 2005 | 10.02 | 10.07 | 10.000 | 10.04 | 206,447 | -0.02(-0.23%) |
Jul 28, 2005 | 9.881 | 10.11 | 9.876 | 10.06 | 812,708 | +0.17(+1.76%) |
Jul 27, 2005 | 9.908 | 9.913 | 9.656 | 9.885 | 1,029,837 | +0.21(+2.13%) |
Jul 26, 2005 | 9.404 | 9.693 | 9.220 | 9.679 | 493,336 | +0.16(+1.69%) |
Jul 25, 2005 | 9.679 | 9.679 | 9.440 | 9.518 | 4,487,555 | -0.21(-2.17%) |
Jul 22, 2005 | 9.665 | 9.798 | 9.647 | 9.729 | 425,974 | +0.11(+1.14%) |
Jul 21, 2005 | 9.642 | 9.647 | 9.486 | 9.619 | 9,296,445 | +0.04(+0.43%) |
Jul 20, 2005 | 9.128 | 9.647 | 9.128 | 9.578 | 572,471 | +0.38(+4.14%) |
Jul 19, 2005 | 9.238 | 9.243 | 8.991 | 9.197 | 344,223 | -0.05(-0.50%) |
Jul 18, 2005 | 9.243 | 9.394 | 9.211 | 9.243 | 967,489 | +0.00(+0.00%) |
Jul 15, 2005 | 9.174 | 9.376 | 9.046 | 9.243 | 356,868 | +0.01(+0.15%) |
Jul 14, 2005 | 9.174 | 9.266 | 9.096 | 9.229 | 404,828 | +0.24(+2.65%) |
Jul 13, 2005 | 9.128 | 9.161 | 8.968 | 8.991 | 967,707 | +0.15(+1.71%) |
Jul 12, 2005 | 8.633 | 8.931 | 8.633 | 8.839 | 1,347,901 | +0.24(+2.83%) |
Jul 11, 2005 | 8.500 | 8.761 | 8.500 | 8.596 | 913,207 | +0.03(+0.32%) |
Jul 08, 2005 | 8.624 | 8.807 | 8.564 | 8.569 | 1,298,851 | +0.03(+0.38%) |
Jul 07, 2005 | 8.399 | 8.541 | 8.353 | 8.537 | 919,311 | +0.02(+0.27%) |
Jul 06, 2005 | 8.807 | 8.862 | 8.514 | 8.514 | 466,522 | -0.30(-3.38%) |
Jul 05, 2005 | 9.151 | 9.165 | 8.716 | 8.812 | 569,419 | -0.44(-4.71%) |
Jul 01, 2005 | 9.179 | 9.266 | 9.073 | 9.248 | 419,216 | +0.12(+1.36%) |
Jun 30, 2005 | 9.541 | 9.550 | 9.119 | 9.124 | 852,166 | -0.35(-3.68%) |
Jun 29, 2005 | 9.674 | 9.743 | 9.449 | 9.472 | 406,354 | -0.22(-2.23%) |
Jun 28, 2005 | 9.472 | 9.702 | 9.349 | 9.688 | 327,001 | +0.33(+3.53%) |
Jun 27, 2005 | 9.550 | 9.633 | 9.316 | 9.358 | 349,892 | -0.24(-2.49%) |
Jun 24, 2005 | 9.633 | 9.674 | 9.449 | 9.596 | 225,413 | -0.04(-0.43%) |
Jun 23, 2005 | 9.615 | 9.697 | 9.587 | 9.638 | 441,670 | +0.03(+0.29%) |
Jun 22, 2005 | 9.679 | 9.780 | 9.550 | 9.610 | 1,792,406 | -0.06(-0.62%) |
Jun 21, 2005 | 9.642 | 9.702 | 9.518 | 9.670 | 470,010 | +0.03(+0.29%) |
Jun 20, 2005 | 9.908 | 9.908 | 9.610 | 9.642 | 563,097 | -0.44(-4.32%) |
Jun 17, 2005 | 9.931 | 10.11 | 9.927 | 10.08 | 577,485 | -0.04(-0.36%) |
Jun 16, 2005 | 9.890 | 10.11 | 9.812 | 10.11 | 512,520 | +0.20(+2.04%) |
Jun 15, 2005 | 9.995 | 9.995 | 9.748 | 9.913 | 247,867 | -0.26(-2.57%) |
Jun 14, 2005 | 10.03 | 10.21 | 9.867 | 10.17 | 205,793 | +0.15(+1.51%) |
Jun 13, 2005 | 9.945 | 10.12 | 9.867 | 10.02 | 402,430 | +0.08(+0.83%) |
Jun 10, 2005 | 9.583 | 9.940 | 9.550 | 9.940 | 406,354 | +0.45(+4.74%) |
Jun 09, 2005 | 9.541 | 9.624 | 9.381 | 9.491 | 439,708 | -0.32(-3.23%) |
Jun 08, 2005 | 9.890 | 9.922 | 9.752 | 9.807 | 275,989 | -0.01(-0.09%) |
Jun 07, 2005 | 9.876 | 10.04 | 9.743 | 9.816 | 146,932 | -0.11(-1.15%) |
Jun 06, 2005 | 9.945 | 10.11 | 9.867 | 9.931 | 420,960 | -0.13(-1.32%) |
Jun 03, 2005 | 10.09 | 10.15 | 9.991 | 10.06 | 388,478 | +0.04(+0.41%) |
Jun 02, 2005 | 9.908 | 10.14 | 9.885 | 10.02 | 410,060 | +0.14(+1.44%) |