Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.01 | 10.22 | 9.970 | 10.20 | 5,129,670 | +0.23(+2.28%) |
Aug 30, 2005 | 9.897 | 10.00 | 9.857 | 9.968 | 3,021,766 | -0.01(-0.07%) |
Aug 29, 2005 | 9.815 | 10.04 | 9.784 | 9.975 | 3,576,268 | +0.18(+1.82%) |
Aug 26, 2005 | 9.773 | 9.899 | 9.697 | 9.797 | 4,439,659 | +0.06(+0.66%) |
Aug 25, 2005 | 9.975 | 9.986 | 9.706 | 9.733 | 12,902,932 | -0.57(-5.55%) |
Aug 24, 2005 | 10.17 | 10.47 | 10.15 | 10.30 | 6,808,724 | +0.10(+0.94%) |
Aug 23, 2005 | 10.17 | 10.29 | 10.14 | 10.21 | 4,354,992 | +0.03(+0.26%) |
Aug 22, 2005 | 10.25 | 10.29 | 10.05 | 10.18 | 4,954,466 | -0.08(-0.78%) |
Aug 19, 2005 | 10.26 | 10.30 | 10.24 | 10.26 | 3,408,247 | -0.01(-0.11%) |
Aug 18, 2005 | 10.33 | 10.37 | 10.26 | 10.27 | 2,335,035 | -0.10(-1.01%) |
Aug 17, 2005 | 10.32 | 10.43 | 10.21 | 10.38 | 1,819,803 | +0.04(+0.43%) |
Aug 16, 2005 | 10.42 | 10.44 | 10.28 | 10.33 | 2,535,036 | -0.10(-0.96%) |
Aug 15, 2005 | 10.35 | 10.54 | 10.34 | 10.43 | 2,602,882 | +0.02(+0.21%) |
Aug 12, 2005 | 10.58 | 10.59 | 10.38 | 10.41 | 3,837,935 | -0.19(-1.76%) |
Aug 11, 2005 | 10.44 | 10.66 | 10.44 | 10.60 | 2,589,371 | +0.17(+1.62%) |
Aug 10, 2005 | 10.50 | 10.56 | 10.37 | 10.43 | 2,437,723 | -0.07(-0.64%) |
Aug 09, 2005 | 10.51 | 10.56 | 10.46 | 10.50 | 2,245,177 | +0.03(+0.28%) |
Aug 08, 2005 | 10.68 | 10.68 | 10.44 | 10.47 | 3,149,795 | -0.19(-1.77%) |
Aug 05, 2005 | 10.64 | 10.75 | 10.59 | 10.66 | 2,179,927 | -0.01(-0.08%) |
Aug 04, 2005 | 10.65 | 10.76 | 10.64 | 10.66 | 2,180,624 | -0.05(-0.44%) |
Aug 03, 2005 | 10.62 | 10.75 | 10.59 | 10.71 | 4,758,892 | +0.03(+0.31%) |
Aug 02, 2005 | 10.61 | 10.73 | 10.51 | 10.68 | 3,269,440 | +0.05(+0.44%) |
Aug 01, 2005 | 10.65 | 10.77 | 10.61 | 10.63 | 2,238,601 | -0.04(-0.42%) |
Jul 29, 2005 | 10.66 | 10.76 | 10.62 | 10.68 | 3,183,206 | +0.01(+0.06%) |
Jul 28, 2005 | 10.68 | 10.70 | 10.48 | 10.67 | 4,133,798 | -0.03(-0.31%) |
Jul 27, 2005 | 10.72 | 10.76 | 10.55 | 10.70 | 2,697,268 | +0.04(+0.33%) |
Jul 26, 2005 | 10.54 | 10.72 | 10.44 | 10.67 | 4,847,163 | -0.10(-0.93%) |
Jul 25, 2005 | 10.74 | 10.87 | 10.72 | 10.77 | 3,483,692 | +0.01(+0.10%) |
Jul 22, 2005 | 10.84 | 10.86 | 10.64 | 10.76 | 3,966,074 | -0.09(-0.84%) |
Jul 21, 2005 | 10.93 | 10.93 | 10.72 | 10.85 | 2,876,381 | -0.04(-0.35%) |
Jul 20, 2005 | 10.85 | 10.94 | 10.83 | 10.88 | 2,862,456 | +0.05(+0.45%) |
Jul 19, 2005 | 10.89 | 10.89 | 10.74 | 10.84 | 2,894,148 | -0.04(-0.33%) |
Jul 18, 2005 | 10.87 | 10.95 | 10.84 | 10.87 | 3,152,508 | -0.02(-0.22%) |
Jul 15, 2005 | 10.96 | 11.03 | 10.86 | 10.90 | 4,421,054 | +0.03(+0.27%) |
Jul 14, 2005 | 10.88 | 10.95 | 10.81 | 10.87 | 3,829,453 | +0.04(+0.33%) |
Jul 13, 2005 | 10.70 | 10.83 | 10.62 | 10.83 | 4,243,267 | +0.13(+1.25%) |
Jul 12, 2005 | 10.53 | 10.73 | 10.48 | 10.70 | 5,244,241 | +0.16(+1.56%) |
Jul 11, 2005 | 10.62 | 10.66 | 10.47 | 10.53 | 5,473,702 | -0.16(-1.46%) |
Jul 08, 2005 | 10.39 | 10.72 | 10.32 | 10.69 | 8,951,320 | +0.34(+3.33%) |
Jul 07, 2005 | 9.986 | 10.40 | 9.964 | 10.34 | 6,793,190 | +0.30(+2.99%) |
Jul 06, 2005 | 9.935 | 10.05 | 9.775 | 10.04 | 5,943,962 | +0.08(+0.78%) |
Jul 05, 2005 | 9.953 | 10.08 | 9.839 | 9.966 | 2,623,347 | -0.04(-0.40%) |
Jul 01, 2005 | 10.12 | 10.14 | 9.930 | 10.01 | 1,921,030 | -0.03(-0.27%) |
Jun 30, 2005 | 10.02 | 10.15 | 10.01 | 10.03 | 3,088,272 | -0.00(-0.02%) |
Jun 29, 2005 | 10.04 | 10.09 | 9.957 | 10.04 | 3,794,496 | -0.03(-0.33%) |
Jun 28, 2005 | 10.01 | 10.10 | 9.937 | 10.07 | 3,218,457 | +0.10(+0.98%) |
Jun 27, 2005 | 9.819 | 10.01 | 9.817 | 9.970 | 3,086,256 | +0.10(+1.01%) |
Jun 24, 2005 | 9.904 | 9.986 | 9.804 | 9.870 | 2,824,478 | -0.04(-0.38%) |
Jun 23, 2005 | 10.09 | 10.16 | 9.882 | 9.908 | 3,763,328 | -0.15(-1.48%) |
Jun 22, 2005 | 10.07 | 10.16 | 9.964 | 10.06 | 3,036,504 | +0.02(+0.24%) |
Jun 21, 2005 | 10.00 | 10.17 | 9.942 | 10.03 | 3,769,241 | +0.06(+0.58%) |
Jun 20, 2005 | 10.02 | 10.07 | 9.939 | 9.975 | 3,701,968 | -0.11(-1.12%) |
Jun 17, 2005 | 10.23 | 10.27 | 10.09 | 10.09 | 5,117,307 | -0.06(-0.55%) |
Jun 16, 2005 | 10.05 | 10.19 | 10.02 | 10.14 | 3,344,512 | +0.07(+0.73%) |
Jun 15, 2005 | 10.05 | 10.07 | 9.886 | 10.07 | 3,063,950 | +0.11(+1.09%) |
Jun 14, 2005 | 10.04 | 10.11 | 9.946 | 9.962 | 4,212,090 | -0.12(-1.21%) |
Jun 13, 2005 | 9.855 | 10.20 | 9.833 | 10.08 | 6,516,651 | +0.22(+2.23%) |
Jun 10, 2005 | 9.919 | 9.950 | 9.806 | 9.864 | 2,737,966 | -0.07(-0.69%) |
Jun 09, 2005 | 9.841 | 9.955 | 9.741 | 9.933 | 4,142,438 | +0.12(+1.18%) |
Jun 08, 2005 | 9.750 | 9.886 | 9.741 | 9.817 | 4,107,194 | +0.06(+0.59%) |
Jun 07, 2005 | 9.666 | 9.939 | 9.666 | 9.759 | 5,296,538 | +0.08(+0.87%) |
Jun 06, 2005 | 9.541 | 9.735 | 9.455 | 9.675 | 3,751,894 | +0.14(+1.45%) |
Jun 03, 2005 | 9.684 | 9.710 | 9.450 | 9.537 | 5,089,114 | -0.17(-1.74%) |
Jun 02, 2005 | 9.726 | 9.786 | 9.659 | 9.706 | 4,078,654 | -0.06(-0.64%) |