Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.02 | 12.19 | 12.02 | 12.19 | 51,490 | +0.44(+3.76%) |
Aug 30, 2005 | 11.68 | 11.76 | 11.67 | 11.75 | 53,977 | -0.02(-0.14%) |
Aug 29, 2005 | 11.71 | 11.80 | 11.65 | 11.77 | 42,038 | +0.01(+0.07%) |
Aug 26, 2005 | 11.84 | 11.84 | 11.71 | 11.76 | 13,929 | -0.06(-0.48%) |
Aug 25, 2005 | 11.86 | 11.92 | 11.80 | 11.82 | 60,942 | +0.01(+0.07%) |
Aug 24, 2005 | 11.81 | 11.90 | 11.76 | 11.81 | 66,912 | +0.37(+3.27%) |
Aug 23, 2005 | 11.42 | 11.50 | 11.42 | 11.43 | 63,679 | -0.02(-0.21%) |
Aug 22, 2005 | 11.50 | 11.54 | 11.41 | 11.46 | 16,665 | -0.06(-0.52%) |
Aug 19, 2005 | 11.57 | 11.59 | 11.51 | 11.52 | 33,829 | -0.11(-0.93%) |
Aug 18, 2005 | 11.61 | 11.66 | 11.55 | 11.63 | 23,133 | +0.02(+0.14%) |
Aug 17, 2005 | 11.66 | 11.71 | 11.61 | 11.61 | 75,121 | -0.19(-1.60%) |
Aug 16, 2005 | 11.80 | 11.87 | 11.77 | 11.80 | 22,387 | -0.03(-0.24%) |
Aug 15, 2005 | 11.85 | 11.85 | 11.76 | 11.83 | 36,814 | -0.18(-1.54%) |
Aug 12, 2005 | 11.96 | 12.06 | 11.94 | 12.01 | 38,306 | -0.14(-1.19%) |
Aug 11, 2005 | 12.00 | 12.16 | 12.00 | 12.16 | 37,809 | +0.24(+1.99%) |
Aug 10, 2005 | 11.86 | 11.94 | 11.86 | 11.92 | 90,046 | +0.06(+0.54%) |
Aug 09, 2005 | 11.86 | 11.88 | 11.81 | 11.86 | 89,797 | +0.04(+0.38%) |
Aug 08, 2005 | 11.75 | 11.86 | 11.75 | 11.81 | 120,393 | +0.09(+0.79%) |
Aug 05, 2005 | 11.84 | 11.86 | 11.69 | 11.72 | 51,241 | -0.26(-2.18%) |
Aug 04, 2005 | 12.03 | 12.09 | 11.92 | 11.98 | 42,038 | -0.08(-0.67%) |
Aug 03, 2005 | 11.86 | 12.06 | 11.86 | 12.06 | 69,151 | +0.39(+3.34%) |
Aug 02, 2005 | 11.68 | 11.72 | 11.65 | 11.67 | 23,630 | -0.09(-0.75%) |
Aug 01, 2005 | 11.77 | 11.82 | 11.74 | 11.76 | 62,186 | +0.08(+0.72%) |
Jul 29, 2005 | 11.71 | 11.74 | 11.68 | 11.68 | 31,590 | +0.07(+0.56%) |
Jul 28, 2005 | 11.48 | 11.61 | 11.46 | 11.61 | 26,864 | +0.18(+1.62%) |
Jul 27, 2005 | 11.34 | 11.46 | 11.34 | 11.43 | 16,168 | +0.21(+1.86%) |
Jul 26, 2005 | 11.16 | 11.26 | 11.16 | 11.22 | 21,640 | -0.04(-0.36%) |
Jul 25, 2005 | 11.30 | 11.32 | 11.24 | 11.26 | 32,834 | -0.06(-0.53%) |
Jul 22, 2005 | 11.40 | 11.40 | 11.30 | 11.32 | 24,625 | -0.16(-1.40%) |
Jul 21, 2005 | 11.47 | 11.53 | 11.36 | 11.48 | 44,276 | +0.07(+0.63%) |
Jul 20, 2005 | 11.26 | 11.41 | 11.18 | 11.41 | 66,166 | +0.10(+0.85%) |
Jul 19, 2005 | 11.32 | 11.40 | 11.26 | 11.31 | 26,118 | -0.10(-0.92%) |
Jul 18, 2005 | 11.46 | 11.49 | 11.38 | 11.41 | 30,347 | -0.02(-0.18%) |
Jul 15, 2005 | 11.41 | 11.47 | 11.34 | 11.43 | 41,291 | -0.04(-0.39%) |
Jul 14, 2005 | 11.48 | 11.48 | 11.39 | 11.48 | 247,502 | -0.01(-0.07%) |
Jul 13, 2005 | 11.39 | 11.51 | 11.38 | 11.49 | 24,128 | +0.01(+0.11%) |
Jul 12, 2005 | 11.40 | 11.49 | 11.37 | 11.47 | 32,088 | +0.09(+0.78%) |
Jul 11, 2005 | 11.32 | 11.43 | 11.32 | 11.39 | 30,595 | +0.10(+0.85%) |
Jul 08, 2005 | 11.22 | 11.33 | 11.22 | 11.29 | 41,291 | -0.00(-0.04%) |
Jul 07, 2005 | 11.26 | 11.31 | 11.19 | 11.29 | 25,869 | -0.00(-0.04%) |
Jul 06, 2005 | 11.37 | 11.38 | 11.26 | 11.30 | 32,585 | -0.12(-1.09%) |
Jul 05, 2005 | 11.32 | 11.50 | 11.26 | 11.42 | 35,321 | +0.10(+0.89%) |
Jul 01, 2005 | 11.39 | 11.41 | 11.28 | 11.32 | 22,138 | -0.12(-1.02%) |
Jun 30, 2005 | 11.42 | 11.52 | 11.41 | 11.44 | 25,123 | +0.08(+0.71%) |
Jun 29, 2005 | 11.35 | 11.41 | 11.32 | 11.36 | 20,148 | -0.06(-0.53%) |
Jun 28, 2005 | 11.33 | 11.42 | 11.33 | 11.42 | 41,291 | +0.08(+0.71%) |
Jun 27, 2005 | 11.40 | 11.41 | 11.28 | 11.34 | 22,884 | -0.05(-0.42%) |
Jun 24, 2005 | 11.30 | 11.40 | 11.30 | 11.39 | 39,053 | +0.14(+1.22%) |
Jun 23, 2005 | 11.32 | 11.38 | 11.24 | 11.25 | 32,834 | -0.15(-1.34%) |
Jun 22, 2005 | 11.32 | 11.45 | 11.32 | 11.40 | 95,269 | +0.02(+0.18%) |
Jun 21, 2005 | 11.28 | 11.39 | 11.28 | 11.38 | 74,623 | +0.05(+0.43%) |
Jun 20, 2005 | 11.29 | 11.34 | 11.26 | 11.33 | 36,565 | -0.09(-0.81%) |
Jun 17, 2005 | 11.26 | 11.43 | 11.26 | 11.43 | 68,405 | +0.31(+2.82%) |
Jun 16, 2005 | 11.09 | 11.12 | 11.05 | 11.11 | 23,133 | +0.17(+1.58%) |
Jun 15, 2005 | 11.06 | 11.08 | 10.89 | 10.94 | 72,882 | -0.10(-0.95%) |
Jun 14, 2005 | 10.99 | 11.06 | 10.98 | 11.04 | 36,565 | +0.27(+2.46%) |
Jun 13, 2005 | 10.63 | 10.79 | 10.61 | 10.78 | 50,744 | +0.16(+1.55%) |
Jun 10, 2005 | 10.69 | 10.69 | 10.60 | 10.61 | 31,093 | -0.09(-0.83%) |
Jun 09, 2005 | 10.65 | 10.71 | 10.63 | 10.70 | 43,779 | +0.02(+0.15%) |
Jun 08, 2005 | 10.78 | 10.82 | 10.66 | 10.69 | 27,113 | +0.01(+0.11%) |
Jun 07, 2005 | 10.69 | 10.79 | 10.67 | 10.67 | 23,879 | -0.08(-0.75%) |
Jun 06, 2005 | 10.76 | 10.82 | 10.69 | 10.75 | 37,063 | +0.02(+0.22%) |
Jun 03, 2005 | 10.74 | 10.75 | 10.69 | 10.73 | 47,759 | -0.05(-0.49%) |
Jun 02, 2005 | 10.73 | 10.84 | 10.68 | 10.78 | 111,438 | +0.12(+1.09%) |