Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.86 | 12.11 | 11.76 | 11.84 | 255,817 | +0.09(+0.77%) |
Aug 30, 2005 | 11.42 | 11.88 | 11.42 | 11.75 | 581,826 | +0.19(+1.61%) |
Aug 29, 2005 | 11.24 | 11.59 | 11.17 | 11.57 | 470,717 | +0.36(+3.22%) |
Aug 26, 2005 | 11.30 | 11.30 | 11.09 | 11.21 | 172,818 | -0.04(-0.32%) |
Aug 25, 2005 | 11.05 | 11.53 | 11.00 | 11.24 | 583,323 | +0.35(+3.26%) |
Aug 24, 2005 | 10.91 | 11.00 | 10.82 | 10.89 | 170,323 | -0.07(-0.60%) |
Aug 23, 2005 | 11.06 | 11.20 | 10.88 | 10.95 | 229,537 | -0.23(-2.04%) |
Aug 22, 2005 | 11.21 | 11.24 | 10.97 | 11.18 | 392,375 | +0.40(+3.74%) |
Aug 19, 2005 | 11.36 | 11.42 | 10.41 | 10.78 | 664,160 | -0.62(-5.43%) |
Aug 18, 2005 | 11.90 | 11.90 | 11.36 | 11.40 | 309,708 | -0.51(-4.24%) |
Aug 17, 2005 | 11.66 | 11.96 | 11.57 | 11.90 | 507,642 | +0.39(+3.39%) |
Aug 16, 2005 | 12.02 | 12.11 | 11.48 | 11.51 | 357,445 | -0.42(-3.53%) |
Aug 15, 2005 | 11.78 | 12.02 | 11.60 | 11.93 | 162,172 | +0.21(+1.79%) |
Aug 12, 2005 | 11.44 | 11.75 | 11.27 | 11.72 | 939,937 | -0.42(-3.46%) |
Aug 11, 2005 | 12.31 | 12.59 | 11.62 | 12.14 | 838,808 | -0.16(-1.32%) |
Aug 10, 2005 | 12.93 | 13.05 | 11.96 | 12.31 | 580,329 | -0.38(-2.99%) |
Aug 09, 2005 | 12.48 | 12.72 | 12.37 | 12.69 | 182,964 | +0.35(+2.83%) |
Aug 08, 2005 | 13.02 | 13.06 | 12.20 | 12.34 | 360,273 | -0.42(-3.30%) |
Aug 05, 2005 | 13.08 | 13.08 | 12.68 | 12.76 | 221,220 | -0.11(-0.84%) |
Aug 04, 2005 | 12.87 | 12.94 | 12.67 | 12.87 | 463,232 | +0.08(+0.61%) |
Aug 03, 2005 | 13.23 | 13.28 | 12.61 | 12.79 | 730,193 | -0.14(-1.07%) |
Aug 02, 2005 | 12.05 | 13.23 | 12.05 | 12.93 | 943,929 | +1.20(+10.26%) |
Aug 01, 2005 | 11.39 | 11.84 | 11.39 | 11.72 | 400,691 | +0.30(+2.63%) |
Jul 29, 2005 | 11.42 | 11.64 | 11.33 | 11.42 | 173,483 | +0.14(+1.28%) |
Jul 28, 2005 | 11.00 | 11.44 | 10.97 | 11.28 | 492,340 | +0.61(+5.69%) |
Jul 27, 2005 | 10.70 | 10.70 | 10.31 | 10.67 | 512,965 | +0.36(+3.50%) |
Jul 26, 2005 | 10.03 | 10.53 | 10.03 | 10.31 | 548,061 | +0.06(+0.59%) |
Jul 25, 2005 | 10.64 | 10.77 | 10.25 | 10.25 | 813,359 | -1.18(-10.36%) |
Jul 22, 2005 | 11.72 | 11.75 | 11.18 | 11.44 | 251,492 | -0.32(-2.71%) |
Jul 21, 2005 | 12.26 | 12.26 | 11.62 | 11.75 | 435,288 | -0.26(-2.15%) |
Jul 20, 2005 | 11.31 | 12.17 | 11.30 | 12.01 | 646,196 | +0.60(+5.27%) |
Jul 19, 2005 | 11.23 | 11.60 | 11.15 | 11.41 | 237,520 | +0.29(+2.65%) |
Jul 18, 2005 | 10.52 | 11.21 | 10.50 | 11.12 | 243,176 | +0.52(+4.94%) |
Jul 15, 2005 | 10.79 | 10.79 | 10.57 | 10.59 | 192,777 | -0.34(-3.08%) |
Jul 14, 2005 | 11.04 | 11.18 | 10.79 | 10.93 | 600,289 | +0.17(+1.56%) |
Jul 13, 2005 | 10.24 | 10.86 | 10.24 | 10.76 | 579,996 | +0.63(+6.23%) |
Jul 12, 2005 | 9.860 | 10.31 | 9.704 | 10.13 | 581,327 | +0.60(+6.31%) |
Jul 11, 2005 | 8.970 | 9.589 | 8.964 | 9.529 | 370,918 | +0.77(+8.79%) |
Jul 08, 2005 | 8.946 | 9.078 | 8.675 | 8.760 | 345,469 | -0.17(-1.89%) |
Jul 07, 2005 | 8.976 | 9.102 | 8.850 | 8.928 | 363,267 | -0.14(-1.59%) |
Jul 06, 2005 | 9.138 | 9.283 | 9.042 | 9.072 | 484,356 | -0.34(-3.58%) |
Jul 05, 2005 | 9.589 | 9.589 | 9.379 | 9.409 | 208,911 | -0.57(-5.72%) |
Jul 01, 2005 | 10.13 | 10.20 | 9.890 | 9.980 | 105,287 | -0.11(-1.07%) |
Jun 30, 2005 | 10.10 | 10.30 | 9.992 | 10.09 | 169,990 | +0.02(+0.18%) |
Jun 29, 2005 | 10.28 | 10.39 | 9.944 | 10.07 | 220,555 | +0.09(+0.90%) |
Jun 28, 2005 | 9.559 | 10.11 | 9.559 | 9.980 | 746,161 | +0.49(+5.20%) |
Jun 27, 2005 | 9.469 | 9.613 | 9.289 | 9.487 | 214,567 | -0.11(-1.13%) |
Jun 24, 2005 | 9.445 | 9.734 | 9.445 | 9.595 | 421,316 | -0.06(-0.62%) |
Jun 23, 2005 | 10.25 | 10.28 | 9.649 | 9.655 | 405,848 | -0.62(-6.03%) |
Jun 22, 2005 | 10.47 | 10.47 | 10.11 | 10.27 | 860,763 | -0.37(-3.45%) |
Jun 21, 2005 | 10.83 | 11.02 | 10.34 | 10.64 | 310,207 | -0.14(-1.34%) |
Jun 20, 2005 | 10.91 | 10.91 | 10.61 | 10.79 | 417,324 | -0.28(-2.50%) |
Jun 17, 2005 | 11.27 | 11.45 | 11.00 | 11.06 | 625,238 | -0.05(-0.49%) |
Jun 16, 2005 | 10.91 | 11.12 | 10.86 | 11.12 | 652,517 | +0.24(+2.21%) |
Jun 15, 2005 | 10.88 | 10.88 | 10.52 | 10.88 | 405,681 | -0.21(-1.90%) |
Jun 14, 2005 | 10.85 | 11.24 | 10.33 | 11.09 | 865,421 | +0.26(+2.44%) |
Jun 13, 2005 | 11.00 | 11.06 | 10.79 | 10.82 | 213,569 | -0.09(-0.83%) |
Jun 10, 2005 | 10.71 | 10.91 | 10.58 | 10.91 | 266,462 | +0.48(+4.61%) |
Jun 09, 2005 | 10.33 | 10.52 | 10.27 | 10.43 | 600,289 | -0.51(-4.67%) |
Jun 08, 2005 | 11.39 | 11.60 | 10.71 | 10.94 | 527,103 | -0.12(-1.09%) |
Jun 07, 2005 | 11.33 | 11.48 | 11.04 | 11.06 | 643,202 | -0.61(-5.25%) |
Jun 06, 2005 | 12.02 | 12.02 | 11.37 | 11.68 | 421,982 | -0.68(-5.50%) |
Jun 03, 2005 | 12.81 | 12.88 | 12.09 | 12.35 | 209,244 | -0.09(-0.72%) |
Jun 02, 2005 | 11.59 | 12.54 | 11.59 | 12.45 | 371,084 | +0.94(+8.21%) |