Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.08 | 11.23 | 10.87 | 11.00 | 425,734 | -0.14(-1.23%) |
Aug 30, 2005 | 11.10 | 11.35 | 11.10 | 11.14 | 125,801 | -0.14(-1.21%) |
Aug 29, 2005 | 11.32 | 11.34 | 11.04 | 11.28 | 478,515 | -0.14(-1.20%) |
Aug 26, 2005 | 11.73 | 11.77 | 11.28 | 11.42 | 384,243 | -0.31(-2.64%) |
Aug 25, 2005 | 11.75 | 11.77 | 11.63 | 11.72 | 141,732 | -0.09(-0.74%) |
Aug 24, 2005 | 11.68 | 11.97 | 11.64 | 11.81 | 308,662 | +0.11(+0.95%) |
Aug 23, 2005 | 11.86 | 11.90 | 11.50 | 11.70 | 159,652 | -0.12(-1.05%) |
Aug 22, 2005 | 12.24 | 12.24 | 11.64 | 11.83 | 148,865 | -0.33(-2.68%) |
Aug 19, 2005 | 11.94 | 12.24 | 11.87 | 12.15 | 358,803 | +0.25(+2.08%) |
Aug 18, 2005 | 11.81 | 11.97 | 11.70 | 11.90 | 223,931 | +0.09(+0.77%) |
Aug 17, 2005 | 11.49 | 11.88 | 11.42 | 11.81 | 300,109 | +0.32(+2.78%) |
Aug 16, 2005 | 11.63 | 11.73 | 11.45 | 11.49 | 208,585 | -0.21(-1.78%) |
Aug 15, 2005 | 11.52 | 11.75 | 11.10 | 11.70 | 821,447 | +0.12(+1.07%) |
Aug 12, 2005 | 11.80 | 11.80 | 11.54 | 11.58 | 268,358 | -0.27(-2.26%) |
Aug 11, 2005 | 11.87 | 12.03 | 11.43 | 11.85 | 194,670 | -0.04(-0.33%) |
Aug 10, 2005 | 11.92 | 12.09 | 11.77 | 11.88 | 320,169 | -0.01(-0.05%) |
Aug 09, 2005 | 11.95 | 12.07 | 11.79 | 11.89 | 185,895 | +0.00(+0.00%) |
Aug 08, 2005 | 12.17 | 12.17 | 11.85 | 11.89 | 230,899 | -0.30(-2.46%) |
Aug 05, 2005 | 12.24 | 12.32 | 12.07 | 12.19 | 211,796 | -0.07(-0.59%) |
Aug 04, 2005 | 12.14 | 12.35 | 12.07 | 12.26 | 262,078 | -0.01(-0.11%) |
Aug 03, 2005 | 12.19 | 12.35 | 12.07 | 12.28 | 516,021 | +0.07(+0.53%) |
Aug 02, 2005 | 12.36 | 12.44 | 12.11 | 12.21 | 478,981 | -0.14(-1.16%) |
Aug 01, 2005 | 12.09 | 12.50 | 11.87 | 12.35 | 842,371 | +0.40(+3.38%) |
Jul 29, 2005 | 12.31 | 12.31 | 11.94 | 11.95 | 327,384 | -0.28(-2.29%) |
Jul 28, 2005 | 11.79 | 12.28 | 11.72 | 12.23 | 1,202,258 | +0.44(+3.76%) |
Jul 27, 2005 | 11.68 | 11.92 | 11.64 | 11.79 | 593,433 | +0.10(+0.89%) |
Jul 26, 2005 | 11.57 | 11.77 | 11.52 | 11.68 | 958,201 | -0.08(-0.66%) |
Jul 25, 2005 | 11.66 | 11.89 | 11.55 | 11.76 | 840,951 | +0.01(+0.11%) |
Jul 22, 2005 | 11.90 | 12.02 | 11.42 | 11.75 | 1,156,552 | -0.12(-1.04%) |
Jul 21, 2005 | 14.58 | 14.77 | 11.13 | 11.87 | 3,408,681 | -3.14(-20.94%) |
Jul 20, 2005 | 14.69 | 15.30 | 14.36 | 15.02 | 415,801 | +0.31(+2.13%) |
Jul 19, 2005 | 14.76 | 14.84 | 14.38 | 14.70 | 241,588 | -0.01(-0.09%) |
Jul 18, 2005 | 14.96 | 14.97 | 14.28 | 14.72 | 476,223 | -0.35(-2.34%) |
Jul 15, 2005 | 14.85 | 15.15 | 14.82 | 15.07 | 238,005 | +0.10(+0.70%) |
Jul 14, 2005 | 15.18 | 15.18 | 14.82 | 14.96 | 249,846 | -0.08(-0.52%) |
Jul 13, 2005 | 14.84 | 15.17 | 14.70 | 15.04 | 245,097 | +0.14(+0.92%) |
Jul 12, 2005 | 15.13 | 15.23 | 14.68 | 14.90 | 246,087 | -0.21(-1.38%) |
Jul 11, 2005 | 15.17 | 15.33 | 14.59 | 15.11 | 420,961 | +0.05(+0.30%) |
Jul 08, 2005 | 14.55 | 15.26 | 14.36 | 15.07 | 364,666 | +0.49(+3.34%) |
Jul 07, 2005 | 14.89 | 14.89 | 14.14 | 14.58 | 384,950 | -0.31(-2.10%) |
Jul 06, 2005 | 14.95 | 14.99 | 14.68 | 14.89 | 315,077 | +0.00(+0.03%) |
Jul 05, 2005 | 14.12 | 14.94 | 13.94 | 14.89 | 613,758 | +0.73(+5.13%) |
Jul 01, 2005 | 14.62 | 14.62 | 13.89 | 14.16 | 474,633 | -0.43(-2.98%) |
Jun 30, 2005 | 14.61 | 14.78 | 14.50 | 14.60 | 263,762 | +0.02(+0.15%) |
Jun 29, 2005 | 14.87 | 14.87 | 14.47 | 14.58 | 378,281 | -0.27(-1.84%) |
Jun 28, 2005 | 14.35 | 15.04 | 14.35 | 14.85 | 605,020 | +0.48(+3.33%) |
Jun 27, 2005 | 14.81 | 14.81 | 14.28 | 14.37 | 726,668 | -0.51(-3.45%) |
Jun 24, 2005 | 15.44 | 15.44 | 14.74 | 14.89 | 866,712 | -0.48(-3.14%) |
Jun 23, 2005 | 15.37 | 15.61 | 15.17 | 15.37 | 429,102 | -0.03(-0.23%) |
Jun 22, 2005 | 16.01 | 16.02 | 15.34 | 15.40 | 740,465 | -0.56(-3.51%) |
Jun 21, 2005 | 15.58 | 16.06 | 15.55 | 15.96 | 923,972 | +0.37(+2.37%) |
Jun 20, 2005 | 15.71 | 16.14 | 15.50 | 15.59 | 573,516 | -0.17(-1.10%) |
Jun 17, 2005 | 16.01 | 16.06 | 15.44 | 15.77 | 1,196,933 | -0.17(-1.09%) |
Jun 16, 2005 | 15.56 | 16.02 | 15.56 | 15.94 | 1,090,922 | +0.48(+3.09%) |
Jun 15, 2005 | 15.48 | 15.54 | 15.30 | 15.46 | 1,102,420 | +0.26(+1.69%) |
Jun 14, 2005 | 14.87 | 15.22 | 14.79 | 15.21 | 1,364,802 | +0.53(+3.58%) |
Jun 13, 2005 | 14.12 | 14.73 | 14.10 | 14.68 | 1,392,857 | +0.62(+4.42%) |
Jun 10, 2005 | 13.91 | 14.19 | 13.52 | 14.06 | 1,137,603 | +0.12(+0.84%) |
Jun 09, 2005 | 13.51 | 13.96 | 13.44 | 13.94 | 867,862 | +0.39(+2.86%) |
Jun 08, 2005 | 13.92 | 13.92 | 13.44 | 13.55 | 580,184 | -0.35(-2.53%) |
Jun 07, 2005 | 14.09 | 14.33 | 13.85 | 13.91 | 922,592 | -0.18(-1.30%) |
Jun 06, 2005 | 14.05 | 14.35 | 13.81 | 14.09 | 742,995 | +0.04(+0.31%) |
Jun 03, 2005 | 14.35 | 14.48 | 13.78 | 14.05 | 1,123,116 | -0.46(-3.15%) |
Jun 02, 2005 | 14.83 | 14.83 | 14.32 | 14.50 | 1,067,926 | -0.16(-1.10%) |