Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.78 | 13.08 | 12.75 | 13.05 | 10,475,928 | +0.35(+2.72%) |
Aug 30, 2005 | 12.67 | 12.80 | 12.63 | 12.70 | 8,490,513 | +0.16(+1.25%) |
Aug 29, 2005 | 12.61 | 12.65 | 12.42 | 12.54 | 8,353,698 | +0.26(+2.12%) |
Aug 26, 2005 | 12.51 | 12.58 | 12.28 | 12.28 | 6,578,915 | -0.28(-2.20%) |
Aug 25, 2005 | 12.52 | 12.58 | 12.44 | 12.56 | 4,332,277 | +0.06(+0.49%) |
Aug 24, 2005 | 12.54 | 12.62 | 12.43 | 12.50 | 6,516,234 | -0.01(-0.08%) |
Aug 23, 2005 | 12.53 | 12.58 | 12.35 | 12.51 | 5,024,309 | +0.01(+0.05%) |
Aug 22, 2005 | 12.62 | 12.63 | 12.38 | 12.50 | 6,279,511 | +0.05(+0.42%) |
Aug 19, 2005 | 12.52 | 12.53 | 12.41 | 12.45 | 6,796,228 | +0.06(+0.46%) |
Aug 18, 2005 | 12.32 | 12.44 | 12.19 | 12.39 | 7,785,118 | +0.02(+0.19%) |
Aug 17, 2005 | 12.70 | 12.78 | 12.34 | 12.37 | 10,771,195 | -0.31(-2.47%) |
Aug 16, 2005 | 12.95 | 12.97 | 12.68 | 12.68 | 5,562,662 | -0.29(-2.25%) |
Aug 15, 2005 | 13.09 | 13.14 | 12.94 | 12.98 | 4,059,919 | -0.17(-1.33%) |
Aug 12, 2005 | 13.24 | 13.24 | 13.01 | 13.15 | 6,857,636 | +0.00(+0.04%) |
Aug 11, 2005 | 13.04 | 13.15 | 12.93 | 13.15 | 8,379,788 | +0.24(+1.85%) |
Aug 10, 2005 | 12.86 | 12.97 | 12.82 | 12.91 | 7,815,026 | +0.09(+0.69%) |
Aug 09, 2005 | 12.96 | 13.01 | 12.75 | 12.82 | 6,594,505 | -0.12(-0.90%) |
Aug 08, 2005 | 13.00 | 13.05 | 12.90 | 12.93 | 6,965,498 | +0.15(+1.16%) |
Aug 05, 2005 | 13.06 | 13.06 | 12.72 | 12.79 | 6,496,507 | -0.23(-1.77%) |
Aug 04, 2005 | 13.01 | 13.16 | 12.97 | 13.02 | 6,054,561 | -0.07(-0.55%) |
Aug 03, 2005 | 13.11 | 13.13 | 12.98 | 13.09 | 6,930,180 | -0.02(-0.16%) |
Aug 02, 2005 | 13.02 | 13.15 | 12.99 | 13.11 | 6,426,827 | +0.09(+0.71%) |
Aug 01, 2005 | 13.03 | 13.11 | 12.99 | 13.02 | 4,632,635 | +0.09(+0.68%) |
Jul 29, 2005 | 13.14 | 13.14 | 12.91 | 12.93 | 5,457,346 | -0.12(-0.90%) |
Jul 28, 2005 | 13.13 | 13.19 | 12.90 | 13.05 | 7,263,946 | -0.04(-0.34%) |
Jul 27, 2005 | 13.03 | 13.09 | 12.93 | 13.09 | 7,318,991 | +0.14(+1.06%) |
Jul 26, 2005 | 13.01 | 13.04 | 12.89 | 12.96 | 5,835,657 | -0.04(-0.29%) |
Jul 25, 2005 | 13.03 | 13.18 | 12.95 | 12.99 | 7,398,535 | -0.03(-0.27%) |
Jul 22, 2005 | 12.57 | 13.03 | 12.57 | 13.03 | 9,391,904 | +0.40(+3.15%) |
Jul 21, 2005 | 12.67 | 12.73 | 12.42 | 12.63 | 5,666,069 | -0.04(-0.31%) |
Jul 20, 2005 | 12.64 | 12.69 | 12.43 | 12.67 | 5,495,209 | +0.03(+0.25%) |
Jul 19, 2005 | 12.41 | 12.64 | 12.37 | 12.64 | 7,583,395 | +0.22(+1.80%) |
Jul 18, 2005 | 12.34 | 12.48 | 12.23 | 12.41 | 9,178,727 | +0.03(+0.25%) |
Jul 15, 2005 | 12.56 | 12.62 | 12.36 | 12.38 | 8,466,650 | -0.10(-0.78%) |
Jul 14, 2005 | 12.73 | 12.87 | 12.38 | 12.48 | 8,858,006 | -0.34(-2.68%) |
Jul 13, 2005 | 12.91 | 13.00 | 12.76 | 12.82 | 4,654,589 | -0.11(-0.86%) |
Jul 12, 2005 | 12.84 | 12.98 | 12.74 | 12.94 | 4,858,858 | +0.17(+1.34%) |
Jul 11, 2005 | 12.41 | 12.80 | 12.41 | 12.77 | 5,467,528 | +0.04(+0.28%) |
Jul 08, 2005 | 12.85 | 12.92 | 12.63 | 12.73 | 7,297,355 | -0.12(-0.97%) |
Jul 07, 2005 | 12.57 | 12.85 | 12.33 | 12.85 | 8,383,606 | +0.27(+2.16%) |
Jul 06, 2005 | 12.91 | 12.96 | 12.52 | 12.58 | 7,124,904 | -0.30(-2.34%) |
Jul 05, 2005 | 12.71 | 12.89 | 12.61 | 12.88 | 6,528,325 | +0.36(+2.91%) |
Jul 01, 2005 | 12.18 | 12.53 | 12.17 | 12.52 | 5,842,656 | +0.43(+3.55%) |
Jun 30, 2005 | 12.30 | 12.30 | 12.07 | 12.09 | 10,583,154 | -0.12(-0.95%) |
Jun 29, 2005 | 12.34 | 12.41 | 12.16 | 12.21 | 8,955,368 | -0.20(-1.65%) |
Jun 28, 2005 | 12.60 | 12.60 | 12.28 | 12.41 | 7,191,721 | -0.21(-1.69%) |
Jun 27, 2005 | 12.42 | 12.67 | 12.41 | 12.62 | 7,043,769 | +0.22(+1.74%) |
Jun 24, 2005 | 12.49 | 12.56 | 12.34 | 12.41 | 5,738,931 | -0.02(-0.19%) |
Jun 23, 2005 | 12.47 | 12.73 | 12.35 | 12.43 | 6,041,834 | +0.04(+0.32%) |
Jun 22, 2005 | 12.49 | 12.56 | 12.23 | 12.39 | 8,424,969 | +0.05(+0.43%) |
Jun 21, 2005 | 12.68 | 12.68 | 12.34 | 12.34 | 6,255,648 | -0.34(-2.68%) |
Jun 20, 2005 | 12.65 | 12.71 | 12.52 | 12.68 | 7,607,894 | +0.09(+0.69%) |
Jun 17, 2005 | 12.62 | 12.67 | 12.49 | 12.59 | 8,759,053 | +0.16(+1.28%) |
Jun 16, 2005 | 12.33 | 12.43 | 12.26 | 12.43 | 4,355,822 | +0.12(+1.00%) |
Jun 15, 2005 | 12.05 | 12.31 | 11.93 | 12.31 | 9,188,590 | +0.25(+2.10%) |
Jun 14, 2005 | 11.94 | 12.06 | 11.87 | 12.06 | 6,125,514 | +0.14(+1.20%) |
Jun 13, 2005 | 11.90 | 11.96 | 11.82 | 11.91 | 6,290,329 | -0.03(-0.25%) |
Jun 10, 2005 | 11.90 | 11.96 | 11.79 | 11.94 | 5,611,979 | +0.08(+0.66%) |
Jun 09, 2005 | 11.61 | 11.90 | 11.61 | 11.87 | 9,136,728 | +0.28(+2.46%) |
Jun 08, 2005 | 11.59 | 11.82 | 11.44 | 11.58 | 8,904,460 | -0.06(-0.53%) |
Jun 07, 2005 | 11.79 | 11.89 | 11.62 | 11.64 | 7,722,756 | -0.20(-1.70%) |
Jun 06, 2005 | 11.94 | 11.97 | 11.78 | 11.84 | 6,330,738 | -0.01(-0.07%) |
Jun 03, 2005 | 11.75 | 11.89 | 11.73 | 11.85 | 5,681,660 | +0.11(+0.94%) |
Jun 02, 2005 | 11.78 | 11.83 | 11.67 | 11.74 | 7,311,991 | -0.01(-0.12%) |