Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.43 | 11.58 | 11.43 | 11.53 | 1,385,372 | +0.14(+1.21%) |
Aug 30, 2005 | 11.32 | 11.45 | 11.28 | 11.40 | 1,486,056 | +0.09(+0.81%) |
Aug 29, 2005 | 11.08 | 11.34 | 11.00 | 11.30 | 1,323,043 | +0.20(+1.84%) |
Aug 26, 2005 | 11.08 | 11.16 | 11.07 | 11.10 | 917,428 | +0.00(+0.00%) |
Aug 25, 2005 | 11.27 | 11.32 | 11.10 | 11.10 | 886,504 | -0.13(-1.15%) |
Aug 24, 2005 | 11.01 | 11.37 | 11.01 | 11.23 | 1,459,447 | +0.20(+1.78%) |
Aug 23, 2005 | 11.03 | 11.08 | 10.96 | 11.03 | 1,200,544 | -0.15(-1.38%) |
Aug 22, 2005 | 11.09 | 11.20 | 11.07 | 11.19 | 526,196 | +0.10(+0.86%) |
Aug 19, 2005 | 11.14 | 11.20 | 11.09 | 11.09 | 593,320 | -0.00(-0.04%) |
Aug 18, 2005 | 11.20 | 11.20 | 10.12 | 11.10 | 1,643,316 | -0.18(-1.55%) |
Aug 17, 2005 | 11.30 | 11.33 | 11.10 | 11.27 | 1,262,393 | +0.02(+0.15%) |
Aug 16, 2005 | 11.62 | 11.66 | 11.18 | 11.25 | 1,056,709 | -0.36(-3.12%) |
Aug 15, 2005 | 11.56 | 11.70 | 11.30 | 11.62 | 913,832 | +0.05(+0.40%) |
Aug 12, 2005 | 11.64 | 11.68 | 11.51 | 11.57 | 1,028,421 | -0.14(-1.21%) |
Aug 11, 2005 | 11.75 | 11.88 | 11.65 | 11.71 | 1,192,872 | -0.06(-0.50%) |
Aug 10, 2005 | 12.06 | 12.06 | 11.65 | 11.77 | 1,187,119 | +0.00(+0.00%) |
Aug 09, 2005 | 11.60 | 11.83 | 11.58 | 11.77 | 658,525 | +0.17(+1.44%) |
Aug 08, 2005 | 11.78 | 11.86 | 11.58 | 11.61 | 1,056,469 | -0.24(-2.01%) |
Aug 05, 2005 | 12.03 | 12.08 | 11.78 | 11.84 | 687,052 | -0.26(-2.17%) |
Aug 04, 2005 | 12.41 | 12.41 | 12.09 | 12.11 | 794,689 | -0.30(-2.42%) |
Aug 03, 2005 | 12.28 | 12.51 | 12.28 | 12.41 | 824,654 | +0.10(+0.81%) |
Aug 02, 2005 | 12.23 | 12.44 | 12.23 | 12.31 | 1,277,975 | +0.09(+0.75%) |
Aug 01, 2005 | 12.29 | 12.41 | 12.12 | 12.21 | 1,702,289 | -0.03(-0.20%) |
Jul 29, 2005 | 12.01 | 12.37 | 12.01 | 12.24 | 2,434,410 | +0.25(+2.09%) |
Jul 28, 2005 | 11.94 | 12.22 | 11.85 | 11.99 | 1,680,953 | +0.12(+1.02%) |
Jul 27, 2005 | 11.68 | 12.01 | 11.62 | 11.87 | 1,380,817 | +0.25(+2.12%) |
Jul 26, 2005 | 11.49 | 11.78 | 11.49 | 11.62 | 1,452,255 | -0.28(-2.35%) |
Jul 25, 2005 | 11.68 | 11.91 | 11.66 | 11.90 | 924,860 | +0.28(+2.44%) |
Jul 22, 2005 | 11.51 | 11.65 | 11.51 | 11.62 | 530,991 | +0.08(+0.72%) |
Jul 21, 2005 | 11.68 | 11.68 | 11.37 | 11.53 | 1,052,873 | -0.15(-1.25%) |
Jul 20, 2005 | 11.81 | 11.87 | 11.64 | 11.68 | 930,613 | -0.12(-1.03%) |
Jul 19, 2005 | 11.85 | 11.87 | 11.71 | 11.80 | 837,839 | +0.01(+0.07%) |
Jul 18, 2005 | 11.73 | 11.83 | 11.69 | 11.79 | 1,054,311 | +0.05(+0.39%) |
Jul 15, 2005 | 11.70 | 11.91 | 11.67 | 11.75 | 894,654 | +0.05(+0.43%) |
Jul 14, 2005 | 11.68 | 11.91 | 11.62 | 11.70 | 1,130,784 | -0.20(-1.65%) |
Jul 13, 2005 | 12.03 | 12.03 | 11.88 | 11.89 | 1,464,481 | -0.08(-0.70%) |
Jul 12, 2005 | 12.10 | 12.18 | 11.97 | 11.98 | 1,536,878 | +0.18(+1.52%) |
Jul 11, 2005 | 11.72 | 11.99 | 11.72 | 11.80 | 1,423,009 | -0.20(-1.64%) |
Jul 08, 2005 | 11.90 | 12.02 | 11.81 | 11.99 | 1,013,558 | +0.10(+0.81%) |
Jul 07, 2005 | 11.63 | 11.93 | 11.39 | 11.90 | 1,425,166 | +0.23(+1.93%) |
Jul 06, 2005 | 11.87 | 11.89 | 11.64 | 11.67 | 1,147,325 | -0.28(-2.30%) |
Jul 05, 2005 | 11.76 | 11.99 | 11.75 | 11.95 | 1,356,605 | +0.23(+1.92%) |
Jul 01, 2005 | 11.85 | 11.93 | 11.64 | 11.72 | 1,084,517 | +0.08(+0.72%) |
Jun 30, 2005 | 11.43 | 11.66 | 11.40 | 11.64 | 2,239,753 | +0.25(+2.16%) |
Jun 29, 2005 | 11.33 | 11.46 | 11.26 | 11.39 | 1,383,934 | +0.12(+1.04%) |
Jun 28, 2005 | 11.24 | 11.43 | 11.19 | 11.28 | 1,818,316 | +0.14(+1.24%) |
Jun 27, 2005 | 10.96 | 11.16 | 10.93 | 11.14 | 1,460,166 | +0.23(+2.14%) |
Jun 24, 2005 | 10.98 | 10.99 | 10.80 | 10.90 | 2,332,766 | -0.07(-0.65%) |
Jun 23, 2005 | 10.91 | 11.08 | 10.91 | 10.98 | 819,141 | -0.01(-0.08%) |
Jun 22, 2005 | 10.87 | 11.00 | 10.84 | 10.98 | 935,408 | +0.16(+1.46%) |
Jun 21, 2005 | 10.91 | 10.93 | 10.78 | 10.82 | 1,954,719 | -0.08(-0.69%) |
Jun 20, 2005 | 10.88 | 10.95 | 10.72 | 10.90 | 1,217,804 | +0.03(+0.31%) |
Jun 17, 2005 | 10.91 | 10.98 | 10.81 | 10.87 | 2,571,053 | +0.06(+0.54%) |
Jun 16, 2005 | 10.74 | 10.89 | 10.72 | 10.81 | 1,340,543 | +0.05(+0.43%) |
Jun 15, 2005 | 10.80 | 10.91 | 10.71 | 10.76 | 1,866,021 | -0.00(-0.04%) |
Jun 14, 2005 | 10.68 | 10.80 | 10.60 | 10.77 | 1,420,372 | +0.03(+0.23%) |
Jun 13, 2005 | 10.51 | 10.77 | 10.45 | 10.74 | 2,812,217 | +0.25(+2.35%) |
Jun 10, 2005 | 10.76 | 10.80 | 10.22 | 10.50 | 2,758,039 | -0.32(-2.97%) |
Jun 09, 2005 | 10.75 | 10.87 | 10.74 | 10.82 | 1,490,851 | +0.10(+0.97%) |
Jun 08, 2005 | 10.93 | 11.00 | 10.64 | 10.71 | 1,489,892 | -0.25(-2.25%) |
Jun 07, 2005 | 11.06 | 11.18 | 10.91 | 10.96 | 1,293,557 | -0.14(-1.24%) |
Jun 06, 2005 | 11.19 | 11.34 | 10.95 | 11.10 | 2,139,548 | -0.08(-0.67%) |
Jun 03, 2005 | 11.21 | 11.41 | 11.10 | 11.17 | 870,442 | -0.04(-0.34%) |
Jun 02, 2005 | 11.24 | 11.30 | 11.12 | 11.21 | 1,869,137 | -0.00(-0.04%) |