Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.61 | 11.77 | 11.61 | 11.72 | 1,363,073 | +0.14(+1.21%) |
Aug 30, 2005 | 11.50 | 11.63 | 11.47 | 11.58 | 1,462,137 | +0.09(+0.81%) |
Aug 29, 2005 | 11.26 | 11.52 | 11.18 | 11.49 | 1,301,748 | +0.21(+1.84%) |
Aug 26, 2005 | 11.26 | 11.34 | 11.25 | 11.28 | 902,661 | +0.00(+0.00%) |
Aug 25, 2005 | 11.46 | 11.50 | 11.28 | 11.28 | 872,235 | -0.13(-1.15%) |
Aug 24, 2005 | 11.19 | 11.56 | 11.19 | 11.41 | 1,435,956 | +0.20(+1.78%) |
Aug 23, 2005 | 11.21 | 11.26 | 11.14 | 11.21 | 1,181,220 | -0.16(-1.38%) |
Aug 22, 2005 | 11.27 | 11.39 | 11.25 | 11.37 | 517,727 | +0.10(+0.86%) |
Aug 19, 2005 | 11.32 | 11.38 | 11.27 | 11.27 | 583,770 | -0.00(-0.04%) |
Aug 18, 2005 | 11.38 | 11.38 | 10.28 | 11.28 | 1,616,866 | -0.18(-1.55%) |
Aug 17, 2005 | 11.49 | 11.52 | 11.28 | 11.46 | 1,242,074 | +0.02(+0.15%) |
Aug 16, 2005 | 11.81 | 11.85 | 11.37 | 11.44 | 1,039,700 | -0.37(-3.12%) |
Aug 15, 2005 | 11.75 | 11.89 | 11.49 | 11.81 | 899,123 | +0.05(+0.40%) |
Aug 12, 2005 | 11.83 | 11.87 | 11.70 | 11.76 | 1,011,868 | -0.14(-1.21%) |
Aug 11, 2005 | 11.94 | 12.08 | 11.84 | 11.90 | 1,173,672 | -0.06(-0.50%) |
Aug 10, 2005 | 12.25 | 12.25 | 11.85 | 11.96 | 1,168,011 | +0.00(+0.00%) |
Aug 09, 2005 | 11.79 | 12.02 | 11.77 | 11.96 | 647,925 | +0.17(+1.44%) |
Aug 08, 2005 | 11.98 | 12.05 | 11.77 | 11.79 | 1,039,464 | -0.24(-2.01%) |
Aug 05, 2005 | 12.23 | 12.28 | 11.98 | 12.04 | 675,993 | -0.27(-2.17%) |
Aug 04, 2005 | 12.61 | 12.61 | 12.29 | 12.30 | 781,898 | -0.31(-2.42%) |
Aug 03, 2005 | 12.48 | 12.71 | 12.48 | 12.61 | 811,381 | +0.10(+0.81%) |
Aug 02, 2005 | 12.43 | 12.64 | 12.43 | 12.51 | 1,257,405 | +0.09(+0.75%) |
Aug 01, 2005 | 12.49 | 12.61 | 12.32 | 12.41 | 1,674,889 | -0.03(-0.20%) |
Jul 29, 2005 | 12.21 | 12.57 | 12.21 | 12.44 | 2,395,226 | +0.25(+2.09%) |
Jul 28, 2005 | 12.13 | 12.42 | 12.04 | 12.18 | 1,653,897 | +0.12(+1.02%) |
Jul 27, 2005 | 11.87 | 12.21 | 11.81 | 12.06 | 1,358,592 | +0.25(+2.12%) |
Jul 26, 2005 | 11.68 | 11.98 | 11.68 | 11.81 | 1,428,880 | -0.28(-2.35%) |
Jul 25, 2005 | 11.87 | 12.11 | 11.85 | 12.10 | 909,973 | +0.29(+2.44%) |
Jul 22, 2005 | 11.70 | 11.84 | 11.70 | 11.81 | 522,444 | +0.08(+0.72%) |
Jul 21, 2005 | 11.87 | 11.87 | 11.56 | 11.72 | 1,035,926 | -0.15(-1.25%) |
Jul 20, 2005 | 12.00 | 12.06 | 11.83 | 11.87 | 915,634 | -0.12(-1.03%) |
Jul 19, 2005 | 12.04 | 12.06 | 11.90 | 11.99 | 824,354 | +0.01(+0.07%) |
Jul 18, 2005 | 11.93 | 12.02 | 11.88 | 11.99 | 1,037,341 | +0.05(+0.39%) |
Jul 15, 2005 | 11.89 | 12.10 | 11.86 | 11.94 | 880,254 | +0.05(+0.43%) |
Jul 14, 2005 | 11.87 | 12.10 | 11.81 | 11.89 | 1,112,583 | -0.20(-1.65%) |
Jul 13, 2005 | 12.23 | 12.23 | 12.08 | 12.09 | 1,440,909 | -0.08(-0.70%) |
Jul 12, 2005 | 12.30 | 12.38 | 12.16 | 12.17 | 1,512,141 | +0.18(+1.52%) |
Jul 11, 2005 | 11.91 | 12.19 | 11.91 | 11.99 | 1,400,104 | -0.20(-1.64%) |
Jul 08, 2005 | 12.10 | 12.21 | 12.01 | 12.19 | 997,244 | +0.10(+0.81%) |
Jul 07, 2005 | 11.82 | 12.13 | 11.57 | 12.09 | 1,402,227 | +0.23(+1.93%) |
Jul 06, 2005 | 12.06 | 12.08 | 11.83 | 11.86 | 1,128,858 | -0.28(-2.31%) |
Jul 05, 2005 | 11.96 | 12.19 | 11.94 | 12.14 | 1,334,769 | +0.23(+1.92%) |
Jul 01, 2005 | 12.04 | 12.13 | 11.83 | 11.91 | 1,067,060 | +0.08(+0.72%) |
Jun 30, 2005 | 11.62 | 11.85 | 11.59 | 11.83 | 2,203,702 | +0.25(+2.16%) |
Jun 29, 2005 | 11.51 | 11.65 | 11.45 | 11.58 | 1,361,658 | +0.12(+1.04%) |
Jun 28, 2005 | 11.43 | 11.62 | 11.37 | 11.46 | 1,789,048 | +0.14(+1.24%) |
Jun 27, 2005 | 11.14 | 11.34 | 11.10 | 11.32 | 1,436,664 | +0.24(+2.14%) |
Jun 24, 2005 | 11.15 | 11.17 | 10.98 | 11.08 | 2,295,218 | -0.07(-0.65%) |
Jun 23, 2005 | 11.09 | 11.26 | 11.09 | 11.15 | 805,956 | -0.01(-0.08%) |
Jun 22, 2005 | 11.04 | 11.18 | 11.01 | 11.16 | 920,351 | +0.16(+1.46%) |
Jun 21, 2005 | 11.09 | 11.11 | 10.96 | 11.00 | 1,923,256 | -0.08(-0.69%) |
Jun 20, 2005 | 11.06 | 11.12 | 10.89 | 11.08 | 1,198,202 | +0.03(+0.31%) |
Jun 17, 2005 | 11.09 | 11.16 | 10.98 | 11.04 | 2,529,670 | +0.06(+0.54%) |
Jun 16, 2005 | 10.92 | 11.07 | 10.90 | 10.98 | 1,318,966 | +0.05(+0.43%) |
Jun 15, 2005 | 10.98 | 11.09 | 10.88 | 10.94 | 1,835,986 | -0.00(-0.04%) |
Jun 14, 2005 | 10.85 | 10.98 | 10.78 | 10.94 | 1,397,510 | +0.03(+0.23%) |
Jun 13, 2005 | 10.68 | 10.95 | 10.62 | 10.92 | 2,766,952 | +0.25(+2.35%) |
Jun 10, 2005 | 10.94 | 10.97 | 10.39 | 10.67 | 2,713,646 | -0.33(-2.97%) |
Jun 09, 2005 | 10.93 | 11.05 | 10.91 | 10.99 | 1,466,854 | +0.11(+0.97%) |
Jun 08, 2005 | 11.11 | 11.18 | 10.82 | 10.89 | 1,465,911 | -0.25(-2.25%) |
Jun 07, 2005 | 11.24 | 11.36 | 11.09 | 11.14 | 1,272,736 | -0.14(-1.24%) |
Jun 06, 2005 | 11.37 | 11.52 | 11.13 | 11.28 | 2,105,110 | -0.08(-0.67%) |
Jun 03, 2005 | 11.39 | 11.60 | 11.28 | 11.35 | 856,431 | -0.04(-0.33%) |
Jun 02, 2005 | 11.42 | 11.48 | 11.30 | 11.39 | 1,839,052 | -0.00(-0.04%) |