Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.29 | 11.41 | 11.11 | 11.41 | 1,068,765 | +0.11(+0.99%) |
Aug 30, 2005 | 11.31 | 11.33 | 11.22 | 11.29 | 646,936 | -0.01(-0.11%) |
Aug 29, 2005 | 11.29 | 11.32 | 11.09 | 11.31 | 590,448 | +0.02(+0.20%) |
Aug 26, 2005 | 11.38 | 11.38 | 11.28 | 11.28 | 1,189,609 | -0.09(-0.83%) |
Aug 25, 2005 | 11.40 | 11.41 | 11.37 | 11.38 | 612,088 | -0.02(-0.16%) |
Aug 24, 2005 | 11.43 | 11.48 | 11.38 | 11.40 | 1,198,602 | -0.04(-0.31%) |
Aug 23, 2005 | 11.35 | 11.49 | 11.35 | 11.43 | 1,841,884 | +0.07(+0.59%) |
Aug 22, 2005 | 11.48 | 11.57 | 11.35 | 11.36 | 2,143,713 | -0.11(-0.98%) |
Aug 19, 2005 | 11.58 | 11.58 | 11.44 | 11.48 | 1,878,138 | -0.09(-0.80%) |
Aug 18, 2005 | 11.40 | 11.58 | 11.39 | 11.57 | 1,572,656 | +0.14(+1.25%) |
Aug 17, 2005 | 11.35 | 11.44 | 11.35 | 11.43 | 1,454,903 | +0.07(+0.66%) |
Aug 16, 2005 | 11.32 | 11.40 | 11.30 | 11.35 | 1,780,619 | +0.04(+0.31%) |
Aug 15, 2005 | 11.17 | 11.32 | 11.15 | 11.32 | 924,595 | +0.15(+1.35%) |
Aug 12, 2005 | 11.21 | 11.21 | 11.12 | 11.16 | 978,835 | -0.05(-0.41%) |
Aug 11, 2005 | 11.20 | 11.26 | 11.14 | 11.21 | 1,668,207 | +0.01(+0.11%) |
Aug 10, 2005 | 11.15 | 11.26 | 11.15 | 11.20 | 2,153,830 | +0.06(+0.54%) |
Aug 09, 2005 | 11.17 | 11.21 | 11.10 | 11.14 | 1,255,932 | -0.04(-0.32%) |
Aug 08, 2005 | 11.28 | 11.30 | 11.15 | 11.17 | 1,316,354 | -0.09(-0.82%) |
Aug 05, 2005 | 11.30 | 11.30 | 11.24 | 11.27 | 1,348,392 | -0.07(-0.58%) |
Aug 04, 2005 | 11.49 | 11.53 | 11.29 | 11.33 | 1,836,264 | -0.17(-1.45%) |
Aug 03, 2005 | 11.51 | 11.59 | 11.47 | 11.50 | 1,684,225 | -0.10(-0.83%) |
Aug 02, 2005 | 10.80 | 11.95 | 10.80 | 11.59 | 7,680,609 | +0.24(+2.12%) |
Aug 01, 2005 | 11.16 | 11.35 | 11.08 | 11.35 | 2,598,423 | +0.20(+1.79%) |
Jul 29, 2005 | 11.21 | 11.24 | 11.15 | 11.16 | 2,755,520 | -0.05(-0.48%) |
Jul 28, 2005 | 10.98 | 11.24 | 10.89 | 11.21 | 1,998,419 | +0.23(+2.12%) |
Jul 27, 2005 | 11.07 | 11.19 | 10.93 | 10.98 | 2,265,119 | -0.09(-0.82%) |
Jul 26, 2005 | 11.17 | 11.17 | 11.06 | 11.07 | 1,068,484 | -0.11(-0.94%) |
Jul 25, 2005 | 11.32 | 11.35 | 11.17 | 11.17 | 771,152 | -0.14(-1.24%) |
Jul 22, 2005 | 11.30 | 11.32 | 11.17 | 11.31 | 1,172,185 | +0.06(+0.54%) |
Jul 21, 2005 | 11.33 | 11.37 | 11.20 | 11.25 | 1,164,878 | -0.06(-0.49%) |
Jul 20, 2005 | 11.21 | 11.32 | 11.17 | 11.31 | 1,219,117 | +0.10(+0.87%) |
Jul 19, 2005 | 11.27 | 11.35 | 11.16 | 11.21 | 910,263 | -0.01(-0.08%) |
Jul 18, 2005 | 11.24 | 11.28 | 11.19 | 11.22 | 1,151,388 | -0.05(-0.41%) |
Jul 15, 2005 | 11.27 | 11.32 | 11.09 | 11.26 | 2,027,928 | -0.01(-0.06%) |
Jul 14, 2005 | 11.52 | 11.52 | 11.23 | 11.27 | 3,489,857 | -0.25(-2.13%) |
Jul 13, 2005 | 11.10 | 11.56 | 11.00 | 11.52 | 5,282,843 | +0.42(+3.78%) |
Jul 12, 2005 | 11.17 | 11.17 | 11.05 | 11.10 | 1,327,033 | -0.06(-0.53%) |
Jul 11, 2005 | 11.20 | 11.20 | 11.03 | 11.16 | 1,638,417 | +0.06(+0.53%) |
Jul 08, 2005 | 10.74 | 11.17 | 10.74 | 11.10 | 2,418,000 | +0.39(+3.64%) |
Jul 07, 2005 | 10.59 | 10.74 | 10.56 | 10.71 | 2,113,643 | -0.02(-0.22%) |
Jul 06, 2005 | 10.88 | 10.88 | 10.70 | 10.73 | 1,021,833 | -0.12(-1.08%) |
Jul 05, 2005 | 10.92 | 10.93 | 10.82 | 10.85 | 1,053,027 | -0.11(-1.01%) |
Jul 01, 2005 | 11.03 | 11.07 | 10.85 | 10.96 | 1,244,691 | -0.07(-0.66%) |
Jun 30, 2005 | 10.91 | 11.06 | 10.91 | 11.03 | 2,171,535 | +0.11(+1.01%) |
Jun 29, 2005 | 10.89 | 10.93 | 10.82 | 10.92 | 1,564,506 | +0.08(+0.72%) |
Jun 28, 2005 | 10.67 | 10.87 | 10.66 | 10.84 | 1,632,515 | +0.19(+1.79%) |
Jun 27, 2005 | 10.66 | 10.69 | 10.62 | 10.65 | 1,653,312 | -0.01(-0.13%) |
Jun 24, 2005 | 10.68 | 10.75 | 10.63 | 10.67 | 2,148,772 | -0.04(-0.37%) |
Jun 23, 2005 | 10.69 | 10.73 | 10.61 | 10.71 | 1,273,356 | +0.02(+0.18%) |
Jun 22, 2005 | 10.59 | 10.69 | 10.56 | 10.69 | 1,663,710 | +0.11(+0.99%) |
Jun 21, 2005 | 10.66 | 10.66 | 10.53 | 10.58 | 1,200,288 | -0.03(-0.30%) |
Jun 20, 2005 | 10.45 | 10.65 | 10.40 | 10.61 | 2,035,797 | +0.15(+1.39%) |
Jun 17, 2005 | 10.54 | 10.54 | 10.38 | 10.47 | 2,160,294 | -0.02(-0.20%) |
Jun 16, 2005 | 10.45 | 10.51 | 10.43 | 10.49 | 2,058,279 | +0.02(+0.15%) |
Jun 15, 2005 | 10.58 | 10.61 | 10.45 | 10.47 | 2,881,422 | -0.15(-1.37%) |
Jun 14, 2005 | 10.74 | 10.76 | 10.56 | 10.62 | 1,573,499 | -0.12(-1.11%) |
Jun 13, 2005 | 10.59 | 10.74 | 10.46 | 10.74 | 1,759,542 | +0.14(+1.31%) |
Jun 10, 2005 | 10.47 | 10.69 | 10.47 | 10.60 | 1,724,413 | +0.14(+1.29%) |
Jun 09, 2005 | 10.46 | 10.57 | 10.37 | 10.46 | 2,403,668 | +0.03(+0.29%) |
Jun 08, 2005 | 10.42 | 10.52 | 10.39 | 10.43 | 2,668,681 | -0.00(-0.02%) |
Jun 07, 2005 | 10.55 | 10.60 | 10.43 | 10.43 | 2,339,873 | -0.08(-0.74%) |
Jun 06, 2005 | 10.46 | 10.57 | 10.41 | 10.51 | 1,092,934 | +0.04(+0.36%) |
Jun 03, 2005 | 10.43 | 10.54 | 10.38 | 10.48 | 1,662,305 | -0.00(-0.03%) |
Jun 02, 2005 | 10.50 | 10.52 | 10.40 | 10.48 | 2,034,391 | -0.03(-0.29%) |