Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.20 | 11.21 | 11.17 | 11.17 | 3,377 | +0.00(+0.00%) |
Aug 30, 2005 | 11.23 | 11.23 | 11.17 | 11.17 | 10,809 | -0.06(-0.53%) |
Aug 29, 2005 | 11.23 | 11.23 | 11.23 | 11.23 | 270 | +0.01(+0.13%) |
Aug 26, 2005 | 11.21 | 11.21 | 11.21 | 11.21 | 3,107 | +0.04(+0.33%) |
Aug 25, 2005 | 11.15 | 11.21 | 11.15 | 11.18 | 20,537 | -0.01(-0.07%) |
Aug 24, 2005 | 11.19 | 11.19 | 11.18 | 11.18 | 1,756 | +0.01(+0.13%) |
Aug 23, 2005 | 11.18 | 11.18 | 11.16 | 11.17 | 810 | -0.01(-0.07%) |
Aug 22, 2005 | 11.16 | 11.18 | 11.16 | 11.18 | 2,026 | +0.00(+0.00%) |
Aug 19, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 540 | +0.04(+0.33%) |
Aug 18, 2005 | 11.12 | 11.14 | 11.12 | 11.14 | 3,107 | +0.01(+0.07%) |
Aug 17, 2005 | 11.16 | 11.16 | 11.13 | 11.13 | 1,621 | -0.03(-0.27%) |
Aug 16, 2005 | 11.14 | 11.21 | 11.14 | 11.16 | 7,566 | +0.02(+0.20%) |
Aug 15, 2005 | 11.21 | 11.21 | 11.14 | 11.14 | 1,080 | -0.10(-0.92%) |
Aug 12, 2005 | 11.21 | 11.24 | 11.21 | 11.24 | 540 | +0.07(+0.60%) |
Aug 11, 2005 | 11.14 | 11.18 | 11.12 | 11.18 | 7,296 | -0.07(-0.59%) |
Aug 10, 2005 | 11.14 | 11.26 | 11.14 | 11.24 | 9,593 | +0.12(+1.06%) |
Aug 09, 2005 | 11.12 | 11.13 | 11.12 | 11.12 | 10,403 | -0.07(-0.66%) |
Aug 08, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 135 | -0.03(-0.26%) |
Aug 05, 2005 | 11.21 | 11.23 | 11.21 | 11.23 | 1,891 | -0.06(-0.53%) |
Aug 04, 2005 | 11.24 | 11.29 | 11.24 | 11.29 | 810 | +0.01(+0.07%) |
Aug 03, 2005 | 11.29 | 11.35 | 11.24 | 11.28 | 7,971 | -0.01(-0.13%) |
Aug 02, 2005 | 11.29 | 11.29 | 11.29 | 11.29 | 810 | +0.01(+0.07%) |
Aug 01, 2005 | 11.29 | 11.29 | 11.21 | 11.29 | 4,323 | +0.01(+0.07%) |
Jul 29, 2005 | 11.24 | 11.29 | 11.24 | 11.28 | 8,647 | -0.01(-0.07%) |
Jul 28, 2005 | 11.26 | 11.29 | 11.24 | 11.29 | 8,647 | +0.01(+0.07%) |
Jul 27, 2005 | 11.36 | 11.36 | 11.28 | 11.28 | 5,404 | -0.07(-0.65%) |
Jul 26, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 1,486 | +0.04(+0.39%) |
Jul 25, 2005 | 11.38 | 11.38 | 11.29 | 11.31 | 3,512 | -0.07(-0.59%) |
Jul 22, 2005 | 11.33 | 11.38 | 11.33 | 11.38 | 6,890 | +0.05(+0.46%) |
Jul 21, 2005 | 11.32 | 11.32 | 11.29 | 11.32 | 3,648 | +0.00(+0.00%) |
Jul 20, 2005 | 11.36 | 11.36 | 11.32 | 11.32 | 3,242 | -0.05(-0.46%) |
Jul 19, 2005 | 11.33 | 11.38 | 11.32 | 11.38 | 11,619 | +0.05(+0.46%) |
Jul 18, 2005 | 11.32 | 11.34 | 11.32 | 11.32 | 540 | +0.04(+0.33%) |
Jul 15, 2005 | 11.31 | 11.32 | 11.29 | 11.29 | 10,403 | -0.02(-0.20%) |
Jul 14, 2005 | 11.37 | 11.38 | 11.30 | 11.31 | 16,078 | -0.06(-0.52%) |
Jul 13, 2005 | 11.24 | 11.38 | 11.24 | 11.37 | 2,972 | +0.06(+0.52%) |
Jul 12, 2005 | 11.32 | 11.40 | 11.31 | 11.31 | 7,296 | -0.05(-0.46%) |
Jul 11, 2005 | 11.32 | 11.36 | 11.31 | 11.36 | 12,700 | +0.06(+0.52%) |
Jul 08, 2005 | 11.21 | 11.31 | 11.21 | 11.30 | 9,052 | +0.11(+0.99%) |
Jul 07, 2005 | 11.27 | 11.27 | 11.18 | 11.19 | 12,565 | -0.10(-0.85%) |
Jul 06, 2005 | 11.32 | 11.37 | 11.27 | 11.29 | 2,567 | -0.10(-0.91%) |
Jul 05, 2005 | 11.39 | 11.39 | 11.33 | 11.39 | 4,728 | +0.03(+0.26%) |
Jul 01, 2005 | 11.42 | 11.43 | 11.36 | 11.36 | 2,161 | -0.06(-0.52%) |
Jun 30, 2005 | 11.34 | 11.42 | 11.32 | 11.42 | 5,809 | +0.08(+0.72%) |
Jun 29, 2005 | 11.40 | 11.40 | 11.34 | 11.34 | 2,567 | -0.01(-0.07%) |
Jun 28, 2005 | 11.46 | 11.46 | 11.35 | 11.35 | 2,567 | -0.11(-0.97%) |
Jun 27, 2005 | 11.32 | 11.46 | 11.32 | 11.46 | 8,647 | +0.14(+1.24%) |
Jun 24, 2005 | 11.38 | 11.39 | 11.32 | 11.32 | 7,836 | -0.07(-0.65%) |
Jun 23, 2005 | 11.38 | 11.39 | 11.29 | 11.39 | 2,432 | +0.01(+0.13%) |
Jun 22, 2005 | 11.16 | 11.38 | 11.16 | 11.38 | 10,403 | +0.22(+1.99%) |
Jun 21, 2005 | 11.21 | 11.21 | 11.15 | 11.15 | 3,242 | -0.04(-0.33%) |
Jun 20, 2005 | 11.23 | 11.23 | 11.13 | 11.19 | 16,213 | -0.04(-0.40%) |
Jun 17, 2005 | 11.17 | 11.23 | 11.17 | 11.23 | 9,593 | +0.07(+0.60%) |
Jun 16, 2005 | 11.17 | 11.17 | 11.17 | 11.17 | 3,648 | +0.01(+0.07%) |
Jun 15, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 1,216 | +0.00(+0.00%) |
Jun 14, 2005 | 11.19 | 11.19 | 11.16 | 11.16 | 2,567 | +0.00(+0.00%) |
Jun 13, 2005 | 11.24 | 11.25 | 11.14 | 11.16 | 6,350 | -0.10(-0.86%) |
Jun 10, 2005 | 11.27 | 11.31 | 11.21 | 11.26 | 5,539 | -0.01(-0.13%) |
Jun 09, 2005 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 11.27 | 11.27 | 11.27 | 11.27 | 405 | +0.00(+0.00%) |
Jun 07, 2005 | 11.27 | 11.27 | 11.27 | 11.27 | 675 | +0.01(+0.13%) |
Jun 06, 2005 | 11.23 | 11.26 | 11.23 | 11.26 | 2,837 | +0.04(+0.33%) |
Jun 03, 2005 | 11.23 | 11.23 | 11.22 | 11.22 | 270 | -0.01(-0.07%) |
Jun 02, 2005 | 11.23 | 11.23 | 11.23 | 11.23 | 5,539 | +0.03(+0.26%) |