Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.97 | 15.62 | 13.91 | 15.30 | 125,024,952 | +1.39(+10.03%) |
Aug 30, 2005 | 13.22 | 13.96 | 13.21 | 13.90 | 46,030,528 | +0.71(+5.34%) |
Aug 29, 2005 | 13.13 | 13.20 | 12.85 | 13.20 | 23,848,378 | +0.36(+2.82%) |
Aug 26, 2005 | 12.85 | 12.94 | 12.72 | 12.83 | 15,922,128 | -0.02(-0.12%) |
Aug 25, 2005 | 12.94 | 12.96 | 12.79 | 12.85 | 15,227,576 | -0.15(-1.13%) |
Aug 24, 2005 | 12.70 | 13.05 | 12.65 | 13.00 | 23,505,802 | +0.31(+2.48%) |
Aug 23, 2005 | 12.74 | 12.79 | 12.47 | 12.68 | 15,503,308 | +0.03(+0.20%) |
Aug 22, 2005 | 12.78 | 12.86 | 12.46 | 12.66 | 18,373,428 | +0.03(+0.26%) |
Aug 19, 2005 | 12.49 | 12.67 | 12.40 | 12.62 | 19,614,918 | +0.30(+2.40%) |
Aug 18, 2005 | 12.30 | 12.48 | 12.04 | 12.33 | 37,327,216 | -0.10(-0.80%) |
Aug 17, 2005 | 13.00 | 13.25 | 12.29 | 12.43 | 41,354,920 | -0.60(-4.64%) |
Aug 16, 2005 | 13.43 | 13.46 | 13.02 | 13.03 | 20,353,336 | -0.45(-3.32%) |
Aug 15, 2005 | 13.45 | 13.56 | 13.30 | 13.48 | 15,809,677 | +0.01(+0.05%) |
Aug 12, 2005 | 13.44 | 13.53 | 13.25 | 13.47 | 17,161,182 | +0.16(+1.18%) |
Aug 11, 2005 | 13.16 | 13.31 | 13.05 | 13.31 | 27,793,922 | +0.28(+2.14%) |
Aug 10, 2005 | 12.88 | 13.07 | 12.81 | 13.04 | 20,829,948 | +0.23(+1.81%) |
Aug 09, 2005 | 12.68 | 12.83 | 12.57 | 12.80 | 12,176,769 | +0.12(+0.95%) |
Aug 08, 2005 | 12.83 | 12.92 | 12.66 | 12.68 | 16,987,456 | +0.00(+0.00%) |
Aug 05, 2005 | 12.85 | 12.92 | 12.45 | 12.68 | 23,841,414 | -0.13(-1.03%) |
Aug 04, 2005 | 12.52 | 12.97 | 12.44 | 12.82 | 25,011,186 | +0.40(+3.21%) |
Aug 03, 2005 | 12.28 | 12.61 | 12.21 | 12.42 | 29,747,718 | +0.24(+1.96%) |
Aug 02, 2005 | 11.99 | 12.22 | 11.94 | 12.18 | 17,178,588 | +0.22(+1.86%) |
Aug 01, 2005 | 11.98 | 12.04 | 11.91 | 11.96 | 13,893,131 | +0.07(+0.57%) |
Jul 29, 2005 | 12.06 | 12.06 | 11.87 | 11.89 | 16,314,141 | -0.03(-0.29%) |
Jul 28, 2005 | 12.04 | 12.08 | 11.85 | 11.92 | 14,335,973 | -0.01(-0.08%) |
Jul 27, 2005 | 11.89 | 11.94 | 11.63 | 11.93 | 15,658,930 | +0.08(+0.70%) |
Jul 26, 2005 | 12.19 | 12.21 | 11.82 | 11.85 | 25,230,868 | -0.25(-2.07%) |
Jul 25, 2005 | 11.95 | 12.29 | 11.90 | 12.10 | 22,347,518 | +0.13(+1.08%) |
Jul 22, 2005 | 11.54 | 11.98 | 11.53 | 11.97 | 19,098,964 | +0.52(+4.55%) |
Jul 21, 2005 | 11.64 | 11.65 | 11.31 | 11.45 | 16,499,007 | -0.18(-1.54%) |
Jul 20, 2005 | 11.74 | 11.80 | 11.49 | 11.63 | 14,466,528 | -0.12(-1.04%) |
Jul 19, 2005 | 11.60 | 11.77 | 11.48 | 11.75 | 14,767,675 | +0.20(+1.74%) |
Jul 18, 2005 | 11.70 | 11.70 | 11.38 | 11.55 | 17,464,416 | -0.24(-2.02%) |
Jul 15, 2005 | 11.78 | 11.92 | 11.73 | 11.79 | 19,027,594 | +0.16(+1.40%) |
Jul 14, 2005 | 12.16 | 12.26 | 11.58 | 11.63 | 26,643,298 | -0.51(-4.23%) |
Jul 13, 2005 | 12.23 | 12.32 | 12.10 | 12.14 | 18,129,376 | -0.09(-0.76%) |
Jul 12, 2005 | 12.20 | 12.39 | 12.17 | 12.23 | 16,191,594 | +0.08(+0.69%) |
Jul 11, 2005 | 11.79 | 12.16 | 11.78 | 12.15 | 18,164,540 | +0.00(+0.04%) |
Jul 08, 2005 | 12.27 | 12.29 | 11.97 | 12.15 | 22,291,118 | -0.10(-0.80%) |
Jul 07, 2005 | 11.73 | 12.26 | 11.73 | 12.24 | 25,416,778 | +0.25(+2.10%) |
Jul 06, 2005 | 12.20 | 12.31 | 11.96 | 11.99 | 21,808,936 | -0.21(-1.72%) |
Jul 05, 2005 | 11.84 | 12.21 | 11.83 | 12.20 | 24,688,108 | +0.54(+4.59%) |
Jul 01, 2005 | 11.47 | 11.70 | 11.38 | 11.67 | 13,796,694 | +0.30(+2.68%) |
Jun 30, 2005 | 11.38 | 11.53 | 11.30 | 11.36 | 13,611,829 | +0.03(+0.24%) |
Jun 29, 2005 | 11.22 | 11.42 | 11.13 | 11.33 | 19,219,074 | +0.05(+0.48%) |
Jun 28, 2005 | 11.58 | 11.61 | 11.24 | 11.28 | 21,651,574 | -0.35(-2.98%) |
Jun 27, 2005 | 11.58 | 11.80 | 11.55 | 11.63 | 18,737,936 | +0.20(+1.73%) |
Jun 24, 2005 | 11.49 | 11.53 | 11.26 | 11.43 | 13,308,245 | +0.05(+0.43%) |
Jun 23, 2005 | 11.53 | 11.73 | 11.37 | 11.38 | 20,709,838 | -0.18(-1.53%) |
Jun 22, 2005 | 11.44 | 11.56 | 11.24 | 11.56 | 23,835,844 | +0.20(+1.80%) |
Jun 21, 2005 | 11.55 | 11.60 | 11.26 | 11.35 | 23,069,922 | -0.27(-2.36%) |
Jun 20, 2005 | 11.63 | 11.81 | 11.53 | 11.63 | 24,117,146 | +0.14(+1.25%) |
Jun 17, 2005 | 11.31 | 11.56 | 11.22 | 11.48 | 33,529,286 | +0.47(+4.25%) |
Jun 16, 2005 | 10.89 | 11.01 | 10.83 | 11.01 | 14,557,743 | +0.11(+0.99%) |
Jun 15, 2005 | 10.73 | 10.98 | 10.63 | 10.91 | 25,646,206 | +0.22(+2.08%) |
Jun 14, 2005 | 10.61 | 10.69 | 10.54 | 10.68 | 16,343,386 | +0.10(+0.99%) |
Jun 13, 2005 | 10.56 | 10.69 | 10.45 | 10.58 | 20,309,818 | -0.06(-0.58%) |
Jun 10, 2005 | 10.56 | 10.72 | 10.49 | 10.64 | 24,048,910 | +0.05(+0.46%) |
Jun 09, 2005 | 10.27 | 10.60 | 10.27 | 10.59 | 19,111,150 | +0.35(+3.45%) |
Jun 08, 2005 | 10.15 | 10.48 | 10.02 | 10.24 | 22,054,728 | +0.04(+0.38%) |
Jun 07, 2005 | 10.41 | 10.56 | 10.17 | 10.20 | 16,233,023 | -0.22(-2.14%) |
Jun 06, 2005 | 10.36 | 10.48 | 10.22 | 10.42 | 13,630,977 | +0.10(+1.00%) |
Jun 03, 2005 | 10.19 | 10.41 | 10.17 | 10.32 | 19,318,644 | +0.16(+1.57%) |
Jun 02, 2005 | 10.15 | 10.32 | 10.08 | 10.16 | 18,232,080 | -0.08(-0.79%) |