Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.96 | 15.61 | 13.90 | 15.29 | 125,066,864 | +1.39(+10.03%) |
Aug 30, 2005 | 13.22 | 13.95 | 13.21 | 13.90 | 46,045,960 | +0.70(+5.34%) |
Aug 29, 2005 | 13.12 | 13.19 | 12.85 | 13.19 | 23,856,372 | +0.36(+2.82%) |
Aug 26, 2005 | 12.85 | 12.94 | 12.71 | 12.83 | 15,927,466 | -0.02(-0.12%) |
Aug 25, 2005 | 12.94 | 12.96 | 12.79 | 12.85 | 15,232,681 | -0.15(-1.13%) |
Aug 24, 2005 | 12.69 | 13.05 | 12.65 | 12.99 | 23,513,682 | +0.31(+2.48%) |
Aug 23, 2005 | 12.73 | 12.79 | 12.46 | 12.68 | 15,508,506 | +0.03(+0.20%) |
Aug 22, 2005 | 12.77 | 12.86 | 12.45 | 12.65 | 18,379,586 | +0.03(+0.26%) |
Aug 19, 2005 | 12.49 | 12.67 | 12.39 | 12.62 | 19,621,494 | +0.30(+2.40%) |
Aug 18, 2005 | 12.29 | 12.47 | 12.04 | 12.32 | 37,339,728 | -0.10(-0.80%) |
Aug 17, 2005 | 12.99 | 13.24 | 12.28 | 12.42 | 41,368,784 | -0.60(-4.64%) |
Aug 16, 2005 | 13.42 | 13.46 | 13.02 | 13.03 | 20,360,160 | -0.45(-3.32%) |
Aug 15, 2005 | 13.45 | 13.56 | 13.29 | 13.47 | 15,814,977 | +0.01(+0.05%) |
Aug 12, 2005 | 13.44 | 13.52 | 13.24 | 13.47 | 17,166,934 | +0.16(+1.18%) |
Aug 11, 2005 | 13.16 | 13.31 | 13.05 | 13.31 | 27,803,238 | +0.28(+2.14%) |
Aug 10, 2005 | 12.88 | 13.06 | 12.81 | 13.03 | 20,836,932 | +0.23(+1.81%) |
Aug 09, 2005 | 12.68 | 12.83 | 12.56 | 12.80 | 12,180,851 | +0.12(+0.95%) |
Aug 08, 2005 | 12.82 | 12.92 | 12.65 | 12.68 | 16,993,152 | +0.00(+0.00%) |
Aug 05, 2005 | 12.85 | 12.92 | 12.45 | 12.68 | 23,849,408 | -0.13(-1.03%) |
Aug 04, 2005 | 12.52 | 12.97 | 12.43 | 12.81 | 25,019,572 | +0.40(+3.22%) |
Aug 03, 2005 | 12.28 | 12.61 | 12.20 | 12.41 | 29,757,692 | +0.24(+1.96%) |
Aug 02, 2005 | 11.99 | 12.21 | 11.94 | 12.17 | 17,184,348 | +0.22(+1.86%) |
Aug 01, 2005 | 11.97 | 12.03 | 11.91 | 11.95 | 13,897,789 | +0.07(+0.57%) |
Jul 29, 2005 | 12.05 | 12.05 | 11.86 | 11.88 | 16,319,610 | -0.03(-0.29%) |
Jul 28, 2005 | 12.04 | 12.07 | 11.84 | 11.92 | 14,340,779 | -0.01(-0.08%) |
Jul 27, 2005 | 11.89 | 11.94 | 11.62 | 11.93 | 15,664,179 | +0.08(+0.70%) |
Jul 26, 2005 | 12.18 | 12.20 | 11.82 | 11.85 | 25,239,326 | -0.25(-2.07%) |
Jul 25, 2005 | 11.95 | 12.29 | 11.89 | 12.10 | 22,355,010 | +0.13(+1.08%) |
Jul 22, 2005 | 11.54 | 11.98 | 11.52 | 11.97 | 19,105,368 | +0.52(+4.55%) |
Jul 21, 2005 | 11.64 | 11.65 | 11.31 | 11.45 | 16,504,538 | -0.18(-1.54%) |
Jul 20, 2005 | 11.74 | 11.79 | 11.49 | 11.62 | 14,471,378 | -0.12(-1.04%) |
Jul 19, 2005 | 11.60 | 11.77 | 11.47 | 11.75 | 14,772,626 | +0.20(+1.74%) |
Jul 18, 2005 | 11.70 | 11.70 | 11.38 | 11.55 | 17,470,272 | -0.24(-2.02%) |
Jul 15, 2005 | 11.78 | 11.92 | 11.72 | 11.78 | 19,033,974 | +0.16(+1.40%) |
Jul 14, 2005 | 12.16 | 12.26 | 11.58 | 11.62 | 26,652,230 | -0.51(-4.23%) |
Jul 13, 2005 | 12.23 | 12.31 | 12.09 | 12.14 | 18,135,454 | -0.09(-0.76%) |
Jul 12, 2005 | 12.20 | 12.39 | 12.17 | 12.23 | 16,197,022 | +0.08(+0.69%) |
Jul 11, 2005 | 11.79 | 12.15 | 11.77 | 12.15 | 18,170,628 | +0.00(+0.04%) |
Jul 08, 2005 | 12.26 | 12.29 | 11.96 | 12.14 | 22,298,592 | -0.10(-0.80%) |
Jul 07, 2005 | 11.73 | 12.25 | 11.73 | 12.24 | 25,425,298 | +0.25(+2.10%) |
Jul 06, 2005 | 12.20 | 12.30 | 11.96 | 11.99 | 21,816,248 | -0.21(-1.72%) |
Jul 05, 2005 | 11.84 | 12.20 | 11.83 | 12.20 | 24,696,384 | +0.54(+4.59%) |
Jul 01, 2005 | 11.47 | 11.69 | 11.38 | 11.66 | 13,801,320 | +0.30(+2.68%) |
Jun 30, 2005 | 11.38 | 11.52 | 11.29 | 11.36 | 13,616,392 | +0.03(+0.24%) |
Jun 29, 2005 | 11.22 | 11.41 | 11.13 | 11.33 | 19,225,518 | +0.05(+0.48%) |
Jun 28, 2005 | 11.58 | 11.61 | 11.23 | 11.28 | 21,658,832 | -0.35(-2.98%) |
Jun 27, 2005 | 11.58 | 11.80 | 11.54 | 11.62 | 18,744,218 | +0.20(+1.73%) |
Jun 24, 2005 | 11.48 | 11.52 | 11.26 | 11.42 | 13,312,707 | +0.05(+0.43%) |
Jun 23, 2005 | 11.53 | 11.72 | 11.36 | 11.38 | 20,716,780 | -0.18(-1.53%) |
Jun 22, 2005 | 11.44 | 11.55 | 11.23 | 11.55 | 23,843,836 | +0.20(+1.80%) |
Jun 21, 2005 | 11.54 | 11.59 | 11.26 | 11.35 | 23,077,656 | -0.27(-2.36%) |
Jun 20, 2005 | 11.63 | 11.81 | 11.53 | 11.62 | 24,125,232 | +0.14(+1.25%) |
Jun 17, 2005 | 11.31 | 11.56 | 11.21 | 11.48 | 33,540,526 | +0.47(+4.25%) |
Jun 16, 2005 | 10.89 | 11.01 | 10.83 | 11.01 | 14,562,623 | +0.11(+0.99%) |
Jun 15, 2005 | 10.72 | 10.97 | 10.62 | 10.90 | 25,654,804 | +0.22(+2.08%) |
Jun 14, 2005 | 10.61 | 10.69 | 10.54 | 10.68 | 16,348,865 | +0.10(+0.99%) |
Jun 13, 2005 | 10.55 | 10.69 | 10.44 | 10.58 | 20,316,626 | -0.06(-0.58%) |
Jun 10, 2005 | 10.55 | 10.71 | 10.49 | 10.64 | 24,056,972 | +0.05(+0.46%) |
Jun 09, 2005 | 10.27 | 10.60 | 10.26 | 10.59 | 19,117,556 | +0.35(+3.45%) |
Jun 08, 2005 | 10.15 | 10.47 | 10.01 | 10.24 | 22,062,122 | +0.04(+0.38%) |
Jun 07, 2005 | 10.40 | 10.55 | 10.17 | 10.20 | 16,238,465 | -0.22(-2.14%) |
Jun 06, 2005 | 10.35 | 10.47 | 10.22 | 10.42 | 13,635,546 | +0.10(+1.00%) |
Jun 03, 2005 | 10.19 | 10.40 | 10.16 | 10.32 | 19,325,122 | +0.16(+1.57%) |
Jun 02, 2005 | 10.15 | 10.32 | 10.08 | 10.16 | 18,238,192 | -0.08(-0.79%) |