Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.99 | 12.38 | 11.95 | 12.37 | 612,808 | +0.33(+2.72%) |
Aug 30, 2005 | 12.27 | 12.27 | 11.96 | 12.05 | 361,247 | -0.21(-1.68%) |
Aug 29, 2005 | 12.07 | 12.31 | 12.05 | 12.25 | 317,669 | +0.16(+1.30%) |
Aug 26, 2005 | 12.14 | 12.18 | 12.04 | 12.10 | 482,075 | -0.02(-0.20%) |
Aug 25, 2005 | 12.14 | 12.23 | 12.11 | 12.12 | 291,919 | -0.03(-0.23%) |
Aug 24, 2005 | 12.30 | 12.40 | 12.12 | 12.15 | 360,999 | -0.15(-1.21%) |
Aug 23, 2005 | 12.31 | 12.42 | 12.29 | 12.30 | 614,788 | -0.02(-0.16%) |
Aug 22, 2005 | 12.36 | 12.44 | 12.24 | 12.32 | 314,451 | -0.01(-0.07%) |
Aug 19, 2005 | 12.27 | 12.35 | 12.25 | 12.33 | 283,501 | +0.06(+0.53%) |
Aug 18, 2005 | 12.38 | 12.40 | 12.23 | 12.26 | 269,635 | -0.16(-1.27%) |
Aug 17, 2005 | 12.39 | 12.52 | 12.39 | 12.42 | 324,355 | +0.01(+0.07%) |
Aug 16, 2005 | 12.58 | 12.62 | 12.39 | 12.41 | 366,446 | -0.25(-2.01%) |
Aug 15, 2005 | 12.73 | 12.76 | 12.64 | 12.67 | 475,885 | -0.04(-0.29%) |
Aug 12, 2005 | 12.74 | 12.82 | 12.63 | 12.70 | 737,845 | -0.10(-0.76%) |
Aug 11, 2005 | 12.81 | 12.86 | 12.67 | 12.80 | 534,071 | -0.11(-0.81%) |
Aug 10, 2005 | 12.90 | 12.96 | 12.67 | 12.90 | 713,828 | +0.15(+1.17%) |
Aug 09, 2005 | 12.92 | 12.98 | 12.72 | 12.75 | 368,427 | -0.25(-1.89%) |
Aug 08, 2005 | 13.18 | 13.20 | 13.00 | 13.00 | 278,301 | -0.14(-1.05%) |
Aug 05, 2005 | 13.13 | 13.15 | 13.03 | 13.14 | 472,419 | -0.04(-0.28%) |
Aug 04, 2005 | 13.09 | 13.24 | 12.80 | 13.17 | 741,559 | +0.04(+0.31%) |
Aug 03, 2005 | 13.07 | 13.21 | 13.05 | 13.13 | 280,034 | +0.04(+0.28%) |
Aug 02, 2005 | 13.11 | 13.27 | 13.07 | 13.10 | 410,271 | -0.04(-0.31%) |
Aug 01, 2005 | 13.16 | 13.28 | 13.08 | 13.14 | 329,802 | -0.02(-0.15%) |
Jul 29, 2005 | 13.05 | 13.19 | 13.03 | 13.16 | 458,306 | +0.10(+0.74%) |
Jul 28, 2005 | 12.93 | 13.14 | 12.90 | 13.06 | 265,921 | +0.17(+1.32%) |
Jul 27, 2005 | 12.96 | 12.98 | 12.82 | 12.89 | 353,076 | -0.06(-0.47%) |
Jul 26, 2005 | 12.98 | 13.06 | 12.93 | 12.95 | 487,770 | -0.00(-0.03%) |
Jul 25, 2005 | 12.91 | 13.03 | 12.88 | 12.96 | 462,515 | -0.02(-0.16%) |
Jul 22, 2005 | 12.84 | 12.99 | 12.81 | 12.98 | 372,389 | +0.17(+1.29%) |
Jul 21, 2005 | 12.88 | 12.92 | 12.69 | 12.81 | 342,677 | -0.01(-0.06%) |
Jul 20, 2005 | 12.48 | 12.85 | 12.48 | 12.82 | 412,005 | +0.30(+2.42%) |
Jul 19, 2005 | 12.44 | 12.54 | 12.43 | 12.52 | 242,647 | +0.10(+0.78%) |
Jul 18, 2005 | 12.42 | 12.51 | 12.33 | 12.42 | 412,995 | -0.03(-0.23%) |
Jul 15, 2005 | 12.50 | 12.57 | 12.43 | 12.45 | 250,818 | -0.07(-0.58%) |
Jul 14, 2005 | 12.58 | 12.68 | 12.39 | 12.52 | 364,466 | +0.00(+0.00%) |
Jul 13, 2005 | 12.52 | 12.63 | 12.48 | 12.52 | 345,648 | +0.00(+0.00%) |
Jul 12, 2005 | 12.62 | 12.64 | 12.47 | 12.52 | 406,805 | -0.10(-0.80%) |
Jul 11, 2005 | 12.57 | 12.66 | 12.55 | 12.62 | 303,804 | +0.08(+0.64%) |
Jul 08, 2005 | 12.40 | 12.55 | 12.34 | 12.54 | 330,297 | +0.15(+1.24%) |
Jul 07, 2005 | 12.24 | 12.40 | 12.13 | 12.39 | 552,393 | +0.12(+0.99%) |
Jul 06, 2005 | 12.51 | 12.55 | 12.26 | 12.27 | 527,881 | -0.25(-2.03%) |
Jul 05, 2005 | 12.33 | 12.56 | 12.32 | 12.52 | 497,922 | +0.20(+1.61%) |
Jul 01, 2005 | 12.26 | 12.40 | 12.26 | 12.32 | 396,406 | +0.07(+0.59%) |
Jun 30, 2005 | 12.32 | 12.37 | 12.20 | 12.25 | 442,212 | -0.03(-0.26%) |
Jun 29, 2005 | 12.19 | 12.29 | 12.12 | 12.28 | 1,181,048 | +0.12(+1.00%) |
Jun 28, 2005 | 12.21 | 12.26 | 12.06 | 12.16 | 1,104,292 | -0.04(-0.33%) |
Jun 27, 2005 | 12.24 | 12.28 | 12.11 | 12.20 | 614,788 | -0.07(-0.56%) |
Jun 24, 2005 | 12.43 | 12.51 | 12.27 | 12.27 | 868,825 | -0.26(-2.09%) |
Jun 23, 2005 | 12.84 | 12.84 | 12.52 | 12.53 | 401,605 | -0.30(-2.36%) |
Jun 22, 2005 | 12.80 | 12.94 | 12.80 | 12.84 | 292,662 | +0.03(+0.25%) |
Jun 21, 2005 | 12.85 | 12.91 | 12.75 | 12.80 | 653,166 | -0.04(-0.28%) |
Jun 20, 2005 | 12.83 | 12.92 | 12.72 | 12.84 | 583,839 | -0.04(-0.34%) |
Jun 17, 2005 | 12.99 | 13.03 | 12.88 | 12.88 | 988,911 | -0.02(-0.13%) |
Jun 16, 2005 | 12.97 | 13.03 | 12.87 | 12.90 | 552,146 | -0.06(-0.50%) |
Jun 15, 2005 | 12.87 | 13.07 | 12.86 | 12.96 | 671,241 | +0.14(+1.10%) |
Jun 14, 2005 | 12.74 | 12.86 | 12.73 | 12.82 | 369,665 | +0.08(+0.63%) |
Jun 13, 2005 | 12.73 | 12.82 | 12.61 | 12.74 | 429,337 | +0.04(+0.32%) |
Jun 10, 2005 | 12.78 | 12.88 | 12.63 | 12.70 | 362,980 | +0.00(+0.03%) |
Jun 09, 2005 | 12.64 | 12.73 | 12.56 | 12.70 | 281,767 | +0.02(+0.16%) |
Jun 08, 2005 | 12.64 | 12.78 | 12.64 | 12.68 | 396,406 | +0.04(+0.32%) |
Jun 07, 2005 | 12.85 | 12.92 | 12.64 | 12.64 | 610,579 | -0.23(-1.76%) |
Jun 06, 2005 | 12.68 | 12.94 | 12.68 | 12.86 | 373,874 | +0.15(+1.14%) |
Jun 03, 2005 | 12.84 | 12.86 | 12.65 | 12.72 | 720,513 | -0.19(-1.50%) |
Jun 02, 2005 | 12.88 | 12.98 | 12.88 | 12.91 | 316,431 | -0.03(-0.22%) |