Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.68 | 11.84 | 11.68 | 11.84 | 53,012 | +0.43(+3.76%) |
Aug 30, 2005 | 11.34 | 11.42 | 11.34 | 11.41 | 55,573 | -0.02(-0.14%) |
Aug 29, 2005 | 11.37 | 11.46 | 11.32 | 11.43 | 43,280 | +0.01(+0.07%) |
Aug 26, 2005 | 11.50 | 11.50 | 11.38 | 11.42 | 14,341 | -0.05(-0.48%) |
Aug 25, 2005 | 11.52 | 11.58 | 11.46 | 11.48 | 62,744 | +0.01(+0.07%) |
Aug 24, 2005 | 11.47 | 11.56 | 11.43 | 11.47 | 68,890 | +0.36(+3.27%) |
Aug 23, 2005 | 11.09 | 11.17 | 11.09 | 11.11 | 65,561 | -0.02(-0.21%) |
Aug 22, 2005 | 11.17 | 11.21 | 11.08 | 11.13 | 17,158 | -0.06(-0.52%) |
Aug 19, 2005 | 11.24 | 11.26 | 11.18 | 11.19 | 34,829 | -0.11(-0.93%) |
Aug 18, 2005 | 11.28 | 11.32 | 11.22 | 11.29 | 23,817 | +0.02(+0.14%) |
Aug 17, 2005 | 11.32 | 11.37 | 11.28 | 11.28 | 77,341 | -0.18(-1.60%) |
Aug 16, 2005 | 11.46 | 11.53 | 11.43 | 11.46 | 23,048 | -0.03(-0.24%) |
Aug 15, 2005 | 11.51 | 11.51 | 11.42 | 11.49 | 37,902 | -0.18(-1.54%) |
Aug 12, 2005 | 11.62 | 11.72 | 11.59 | 11.67 | 39,439 | -0.14(-1.19%) |
Aug 11, 2005 | 11.66 | 11.82 | 11.66 | 11.81 | 38,927 | +0.23(+1.99%) |
Aug 10, 2005 | 11.52 | 11.60 | 11.52 | 11.58 | 92,707 | +0.06(+0.54%) |
Aug 09, 2005 | 11.52 | 11.54 | 11.47 | 11.52 | 92,451 | +0.04(+0.37%) |
Aug 08, 2005 | 11.41 | 11.52 | 11.41 | 11.47 | 123,951 | +0.09(+0.79%) |
Aug 05, 2005 | 11.50 | 11.52 | 11.36 | 11.38 | 52,756 | -0.25(-2.18%) |
Aug 04, 2005 | 11.69 | 11.74 | 11.58 | 11.64 | 43,280 | -0.08(-0.67%) |
Aug 03, 2005 | 11.52 | 11.71 | 11.52 | 11.71 | 71,195 | +0.38(+3.34%) |
Aug 02, 2005 | 11.34 | 11.38 | 11.31 | 11.34 | 24,329 | -0.09(-0.75%) |
Aug 01, 2005 | 11.43 | 11.48 | 11.41 | 11.42 | 64,024 | +0.08(+0.72%) |
Jul 29, 2005 | 11.37 | 11.41 | 11.34 | 11.34 | 32,524 | +0.06(+0.56%) |
Jul 28, 2005 | 11.15 | 11.28 | 11.13 | 11.28 | 27,658 | +0.18(+1.62%) |
Jul 27, 2005 | 11.02 | 11.13 | 11.02 | 11.10 | 16,646 | +0.20(+1.86%) |
Jul 26, 2005 | 10.84 | 10.93 | 10.84 | 10.89 | 22,280 | -0.04(-0.36%) |
Jul 25, 2005 | 10.97 | 11.00 | 10.91 | 10.93 | 33,805 | -0.06(-0.53%) |
Jul 22, 2005 | 11.07 | 11.07 | 10.97 | 10.99 | 25,353 | -0.16(-1.40%) |
Jul 21, 2005 | 11.14 | 11.20 | 11.03 | 11.15 | 45,585 | +0.07(+0.63%) |
Jul 20, 2005 | 10.93 | 11.09 | 10.86 | 11.08 | 68,122 | +0.09(+0.85%) |
Jul 19, 2005 | 11.00 | 11.07 | 10.94 | 10.98 | 26,890 | -0.10(-0.92%) |
Jul 18, 2005 | 11.13 | 11.16 | 11.05 | 11.09 | 31,244 | -0.02(-0.18%) |
Jul 15, 2005 | 11.09 | 11.14 | 11.01 | 11.11 | 42,512 | -0.04(-0.38%) |
Jul 14, 2005 | 11.15 | 11.15 | 11.06 | 11.15 | 254,818 | -0.01(-0.07%) |
Jul 13, 2005 | 11.06 | 11.18 | 11.05 | 11.16 | 24,841 | +0.01(+0.10%) |
Jul 12, 2005 | 11.07 | 11.16 | 11.04 | 11.14 | 33,036 | +0.09(+0.78%) |
Jul 11, 2005 | 10.99 | 11.10 | 10.99 | 11.06 | 31,500 | +0.09(+0.85%) |
Jul 08, 2005 | 10.89 | 11.01 | 10.89 | 10.96 | 42,512 | -0.00(-0.04%) |
Jul 07, 2005 | 10.93 | 10.99 | 10.87 | 10.97 | 26,634 | -0.00(-0.04%) |
Jul 06, 2005 | 11.05 | 11.05 | 10.93 | 10.97 | 33,548 | -0.12(-1.09%) |
Jul 05, 2005 | 11.00 | 11.17 | 10.94 | 11.09 | 36,366 | +0.10(+0.89%) |
Jul 01, 2005 | 11.06 | 11.08 | 10.96 | 11.00 | 22,792 | -0.11(-1.02%) |
Jun 30, 2005 | 11.09 | 11.19 | 11.09 | 11.11 | 25,865 | +0.08(+0.71%) |
Jun 29, 2005 | 11.02 | 11.08 | 11.00 | 11.03 | 20,744 | -0.06(-0.53%) |
Jun 28, 2005 | 11.01 | 11.09 | 11.00 | 11.09 | 42,512 | +0.08(+0.71%) |
Jun 27, 2005 | 11.07 | 11.08 | 10.95 | 11.01 | 23,561 | -0.05(-0.42%) |
Jun 24, 2005 | 10.98 | 11.07 | 10.98 | 11.06 | 40,207 | +0.13(+1.21%) |
Jun 23, 2005 | 11.00 | 11.05 | 10.91 | 10.93 | 33,805 | -0.15(-1.34%) |
Jun 22, 2005 | 11.00 | 11.12 | 11.00 | 11.07 | 98,085 | +0.02(+0.18%) |
Jun 21, 2005 | 10.95 | 11.06 | 10.95 | 11.05 | 76,829 | +0.05(+0.43%) |
Jun 20, 2005 | 10.96 | 11.02 | 10.93 | 11.01 | 37,646 | -0.09(-0.81%) |
Jun 17, 2005 | 10.94 | 11.10 | 10.94 | 11.10 | 70,427 | +0.30(+2.82%) |
Jun 16, 2005 | 10.77 | 10.80 | 10.73 | 10.79 | 23,817 | +0.17(+1.58%) |
Jun 15, 2005 | 10.75 | 10.76 | 10.58 | 10.62 | 75,036 | -0.10(-0.95%) |
Jun 14, 2005 | 10.67 | 10.74 | 10.67 | 10.73 | 37,646 | +0.26(+2.46%) |
Jun 13, 2005 | 10.32 | 10.48 | 10.31 | 10.47 | 52,244 | +0.16(+1.55%) |
Jun 10, 2005 | 10.38 | 10.38 | 10.30 | 10.31 | 32,012 | -0.09(-0.83%) |
Jun 09, 2005 | 10.35 | 10.40 | 10.32 | 10.39 | 45,073 | +0.02(+0.15%) |
Jun 08, 2005 | 10.47 | 10.51 | 10.36 | 10.38 | 27,914 | +0.01(+0.11%) |
Jun 07, 2005 | 10.39 | 10.48 | 10.37 | 10.37 | 24,585 | -0.08(-0.75%) |
Jun 06, 2005 | 10.45 | 10.51 | 10.39 | 10.45 | 38,158 | +0.02(+0.22%) |
Jun 03, 2005 | 10.43 | 10.44 | 10.39 | 10.42 | 49,170 | -0.05(-0.48%) |
Jun 02, 2005 | 10.43 | 10.53 | 10.37 | 10.47 | 114,732 | +0.11(+1.09%) |