Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.36 | 14.94 | 13.30 | 14.63 | 130,676,656 | +1.33(+10.03%) |
Aug 30, 2005 | 12.65 | 13.35 | 12.64 | 13.30 | 48,111,320 | +0.67(+5.34%) |
Aug 29, 2005 | 12.56 | 12.62 | 12.30 | 12.62 | 24,926,434 | +0.35(+2.82%) |
Aug 26, 2005 | 12.29 | 12.38 | 12.17 | 12.28 | 16,641,882 | -0.02(-0.12%) |
Aug 25, 2005 | 12.38 | 12.40 | 12.24 | 12.29 | 15,915,933 | -0.14(-1.13%) |
Aug 24, 2005 | 12.15 | 12.49 | 12.11 | 12.43 | 24,568,372 | +0.30(+2.48%) |
Aug 23, 2005 | 12.19 | 12.24 | 11.93 | 12.13 | 16,204,129 | +0.02(+0.20%) |
Aug 22, 2005 | 12.22 | 12.30 | 11.92 | 12.11 | 19,203,990 | +0.03(+0.26%) |
Aug 19, 2005 | 11.95 | 12.12 | 11.86 | 12.08 | 20,501,602 | +0.28(+2.40%) |
Aug 18, 2005 | 11.76 | 11.94 | 11.52 | 11.79 | 39,014,576 | -0.09(-0.80%) |
Aug 17, 2005 | 12.44 | 12.68 | 11.76 | 11.89 | 43,224,352 | -0.58(-4.64%) |
Aug 16, 2005 | 12.85 | 12.88 | 12.46 | 12.47 | 21,273,400 | -0.43(-3.32%) |
Aug 15, 2005 | 12.87 | 12.98 | 12.72 | 12.90 | 16,524,347 | +0.01(+0.05%) |
Aug 12, 2005 | 12.86 | 12.94 | 12.68 | 12.89 | 17,936,946 | +0.15(+1.18%) |
Aug 11, 2005 | 12.59 | 12.74 | 12.49 | 12.74 | 29,050,334 | +0.27(+2.14%) |
Aug 10, 2005 | 12.33 | 12.50 | 12.26 | 12.47 | 21,771,558 | +0.22(+1.81%) |
Aug 09, 2005 | 12.14 | 12.28 | 12.02 | 12.25 | 12,727,215 | +0.12(+0.95%) |
Aug 08, 2005 | 12.27 | 12.36 | 12.11 | 12.14 | 17,755,368 | +0.00(+0.00%) |
Aug 05, 2005 | 12.30 | 12.36 | 11.91 | 12.14 | 24,919,156 | -0.13(-1.03%) |
Aug 04, 2005 | 11.98 | 12.41 | 11.90 | 12.26 | 26,141,808 | +0.38(+3.21%) |
Aug 03, 2005 | 11.75 | 12.07 | 11.68 | 11.88 | 31,092,454 | +0.23(+1.96%) |
Aug 02, 2005 | 11.47 | 11.69 | 11.43 | 11.65 | 17,955,140 | +0.21(+1.86%) |
Aug 01, 2005 | 11.46 | 11.51 | 11.40 | 11.44 | 14,521,165 | +0.06(+0.57%) |
Jul 29, 2005 | 11.53 | 11.53 | 11.35 | 11.37 | 17,051,616 | -0.03(-0.29%) |
Jul 28, 2005 | 11.52 | 11.56 | 11.33 | 11.41 | 14,984,025 | -0.01(-0.08%) |
Jul 27, 2005 | 11.38 | 11.43 | 11.13 | 11.42 | 16,366,786 | +0.08(+0.70%) |
Jul 26, 2005 | 11.66 | 11.68 | 11.31 | 11.34 | 26,371,418 | -0.24(-2.07%) |
Jul 25, 2005 | 11.44 | 11.76 | 11.38 | 11.58 | 23,357,730 | +0.12(+1.08%) |
Jul 22, 2005 | 11.04 | 11.47 | 11.03 | 11.45 | 19,962,326 | +0.50(+4.55%) |
Jul 21, 2005 | 11.14 | 11.15 | 10.82 | 10.95 | 17,244,838 | -0.17(-1.54%) |
Jul 20, 2005 | 11.23 | 11.29 | 10.99 | 11.13 | 15,120,482 | -0.12(-1.04%) |
Jul 19, 2005 | 11.10 | 11.26 | 10.98 | 11.24 | 15,435,242 | +0.19(+1.74%) |
Jul 18, 2005 | 11.20 | 11.20 | 10.89 | 11.05 | 18,253,890 | -0.23(-2.02%) |
Jul 15, 2005 | 11.27 | 11.40 | 11.22 | 11.28 | 19,887,730 | +0.16(+1.40%) |
Jul 14, 2005 | 11.64 | 11.73 | 11.08 | 11.12 | 27,847,698 | -0.49(-4.24%) |
Jul 13, 2005 | 11.70 | 11.78 | 11.58 | 11.62 | 18,948,908 | -0.09(-0.76%) |
Jul 12, 2005 | 11.68 | 11.86 | 11.65 | 11.70 | 16,923,528 | +0.08(+0.69%) |
Jul 11, 2005 | 11.28 | 11.63 | 11.27 | 11.62 | 18,985,660 | +0.00(+0.04%) |
Jul 08, 2005 | 11.73 | 11.76 | 11.45 | 11.62 | 23,298,780 | -0.09(-0.80%) |
Jul 07, 2005 | 11.22 | 11.73 | 11.22 | 11.71 | 26,565,734 | +0.24(+2.10%) |
Jul 06, 2005 | 11.67 | 11.78 | 11.45 | 11.47 | 22,794,800 | -0.20(-1.72%) |
Jul 05, 2005 | 11.33 | 11.68 | 11.32 | 11.67 | 25,804,124 | +0.51(+4.59%) |
Jul 01, 2005 | 10.97 | 11.19 | 10.89 | 11.16 | 14,420,369 | +0.29(+2.68%) |
Jun 30, 2005 | 10.89 | 11.03 | 10.81 | 10.87 | 14,227,146 | +0.03(+0.24%) |
Jun 29, 2005 | 10.74 | 10.92 | 10.65 | 10.84 | 20,087,866 | +0.05(+0.48%) |
Jun 28, 2005 | 11.08 | 11.11 | 10.75 | 10.79 | 22,630,324 | -0.33(-2.98%) |
Jun 27, 2005 | 11.08 | 11.29 | 11.05 | 11.12 | 19,584,978 | +0.19(+1.73%) |
Jun 24, 2005 | 10.99 | 11.03 | 10.77 | 10.93 | 13,909,839 | +0.05(+0.43%) |
Jun 23, 2005 | 11.03 | 11.22 | 10.88 | 10.89 | 21,646,018 | -0.17(-1.53%) |
Jun 22, 2005 | 10.95 | 11.06 | 10.75 | 11.06 | 24,913,334 | +0.20(+1.80%) |
Jun 21, 2005 | 11.05 | 11.10 | 10.77 | 10.86 | 24,112,790 | -0.26(-2.36%) |
Jun 20, 2005 | 11.13 | 11.30 | 11.03 | 11.12 | 25,207,354 | +0.14(+1.25%) |
Jun 17, 2005 | 10.82 | 11.06 | 10.73 | 10.99 | 35,044,964 | +0.45(+4.25%) |
Jun 16, 2005 | 10.42 | 10.54 | 10.36 | 10.54 | 15,215,820 | +0.10(+0.99%) |
Jun 15, 2005 | 10.26 | 10.50 | 10.17 | 10.43 | 26,805,532 | +0.21(+2.08%) |
Jun 14, 2005 | 10.15 | 10.23 | 10.09 | 10.22 | 17,082,182 | +0.10(+0.99%) |
Jun 13, 2005 | 10.10 | 10.23 | 9.996 | 10.12 | 21,227,916 | -0.06(-0.58%) |
Jun 10, 2005 | 10.10 | 10.25 | 10.04 | 10.18 | 25,136,032 | +0.05(+0.46%) |
Jun 09, 2005 | 9.825 | 10.14 | 9.822 | 10.13 | 19,975,062 | +0.34(+3.45%) |
Jun 08, 2005 | 9.712 | 10.02 | 9.584 | 9.796 | 23,051,702 | +0.04(+0.38%) |
Jun 07, 2005 | 9.956 | 10.10 | 9.730 | 9.759 | 16,966,830 | -0.21(-2.14%) |
Jun 06, 2005 | 9.908 | 10.03 | 9.781 | 9.972 | 14,247,160 | +0.10(+1.00%) |
Jun 03, 2005 | 9.753 | 9.955 | 9.728 | 9.873 | 20,191,936 | +0.15(+1.57%) |
Jun 02, 2005 | 9.715 | 9.874 | 9.646 | 9.720 | 19,056,254 | -0.08(-0.79%) |