Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.72 | 11.83 | 11.60 | 11.83 | 3,887,365 | +0.04(+0.30%) |
Aug 30, 2005 | 11.88 | 11.91 | 11.65 | 11.80 | 3,598,703 | -0.14(-1.19%) |
Aug 29, 2005 | 11.96 | 11.99 | 11.81 | 11.94 | 3,557,047 | -0.06(-0.52%) |
Aug 26, 2005 | 12.07 | 12.16 | 11.99 | 12.00 | 2,326,182 | -0.07(-0.59%) |
Aug 25, 2005 | 11.96 | 12.17 | 11.94 | 12.07 | 3,429,716 | +0.12(+0.97%) |
Aug 24, 2005 | 11.95 | 12.12 | 11.91 | 11.96 | 2,842,936 | -0.04(-0.37%) |
Aug 23, 2005 | 12.04 | 12.12 | 11.96 | 12.00 | 2,562,155 | -0.08(-0.66%) |
Aug 22, 2005 | 12.08 | 12.20 | 12.04 | 12.08 | 2,502,373 | +0.01(+0.07%) |
Aug 19, 2005 | 12.12 | 12.15 | 12.05 | 12.07 | 2,942,909 | -0.04(-0.37%) |
Aug 18, 2005 | 12.28 | 12.28 | 12.07 | 12.12 | 3,782,325 | -0.15(-1.23%) |
Aug 17, 2005 | 12.05 | 12.38 | 12.02 | 12.27 | 2,967,790 | +0.21(+1.77%) |
Aug 16, 2005 | 12.20 | 12.40 | 12.03 | 12.05 | 2,892,359 | -0.10(-0.80%) |
Aug 15, 2005 | 12.11 | 12.23 | 11.86 | 12.15 | 4,040,590 | +0.04(+0.29%) |
Aug 12, 2005 | 12.17 | 12.26 | 12.07 | 12.12 | 3,004,830 | -0.05(-0.44%) |
Aug 11, 2005 | 12.22 | 12.24 | 12.12 | 12.17 | 2,461,844 | -0.05(-0.44%) |
Aug 10, 2005 | 12.30 | 12.44 | 12.22 | 12.22 | 4,558,357 | -0.10(-0.79%) |
Aug 09, 2005 | 12.40 | 12.40 | 12.28 | 12.32 | 1,986,745 | -0.07(-0.57%) |
Aug 08, 2005 | 12.44 | 12.46 | 12.37 | 12.39 | 2,778,313 | -0.01(-0.07%) |
Aug 05, 2005 | 12.51 | 12.54 | 12.40 | 12.40 | 2,695,452 | -0.11(-0.85%) |
Aug 04, 2005 | 12.69 | 12.72 | 12.46 | 12.51 | 3,637,431 | -0.21(-1.68%) |
Aug 03, 2005 | 12.65 | 12.79 | 12.60 | 12.72 | 3,193,743 | +0.10(+0.77%) |
Aug 02, 2005 | 12.52 | 12.65 | 12.49 | 12.62 | 3,567,630 | +0.08(+0.64%) |
Aug 01, 2005 | 12.62 | 12.66 | 12.52 | 12.54 | 2,148,301 | -0.06(-0.49%) |
Jul 29, 2005 | 12.64 | 12.70 | 12.60 | 12.60 | 2,501,810 | -0.06(-0.49%) |
Jul 28, 2005 | 12.67 | 12.74 | 12.64 | 12.67 | 2,519,824 | +0.04(+0.35%) |
Jul 27, 2005 | 12.67 | 12.73 | 12.48 | 12.62 | 2,580,393 | -0.04(-0.35%) |
Jul 26, 2005 | 12.67 | 12.75 | 12.62 | 12.67 | 2,131,864 | +0.00(+0.00%) |
Jul 25, 2005 | 12.78 | 12.84 | 12.65 | 12.67 | 2,396,320 | -0.12(-0.97%) |
Jul 22, 2005 | 12.90 | 12.95 | 12.71 | 12.79 | 1,970,646 | +0.00(+0.00%) |
Jul 21, 2005 | 12.79 | 12.95 | 12.67 | 12.79 | 4,192,463 | -0.18(-1.37%) |
Jul 20, 2005 | 12.84 | 13.03 | 12.82 | 12.97 | 3,478,239 | +0.15(+1.18%) |
Jul 19, 2005 | 13.04 | 13.07 | 12.74 | 12.82 | 4,416,953 | -0.13(-1.03%) |
Jul 18, 2005 | 12.63 | 13.10 | 12.59 | 12.95 | 6,597,566 | +0.32(+2.53%) |
Jul 15, 2005 | 12.76 | 12.77 | 12.37 | 12.63 | 6,595,765 | -0.18(-1.39%) |
Jul 14, 2005 | 12.91 | 13.09 | 12.80 | 12.81 | 13,933,111 | +0.39(+3.15%) |
Jul 13, 2005 | 12.17 | 12.47 | 12.12 | 12.42 | 4,483,264 | +0.25(+2.04%) |
Jul 12, 2005 | 12.36 | 12.44 | 12.11 | 12.17 | 4,658,443 | -0.26(-2.07%) |
Jul 11, 2005 | 12.43 | 12.52 | 12.36 | 12.43 | 2,269,102 | +0.04(+0.36%) |
Jul 08, 2005 | 12.20 | 12.44 | 12.01 | 12.38 | 2,497,757 | +0.15(+1.23%) |
Jul 07, 2005 | 11.99 | 12.28 | 11.83 | 12.23 | 4,289,172 | +0.16(+1.32%) |
Jul 06, 2005 | 12.26 | 12.28 | 12.07 | 12.07 | 3,151,525 | -0.17(-1.38%) |
Jul 05, 2005 | 12.26 | 12.29 | 12.13 | 12.24 | 2,351,513 | -0.03(-0.22%) |
Jul 01, 2005 | 12.36 | 12.38 | 12.22 | 12.27 | 2,409,155 | -0.11(-0.86%) |
Jun 30, 2005 | 12.41 | 12.45 | 12.35 | 12.37 | 5,242,296 | -0.03(-0.22%) |
Jun 29, 2005 | 12.47 | 12.47 | 12.33 | 12.40 | 3,078,909 | -0.08(-0.64%) |
Jun 28, 2005 | 12.27 | 12.50 | 12.26 | 12.48 | 2,795,426 | +0.25(+2.03%) |
Jun 27, 2005 | 12.25 | 12.34 | 12.06 | 12.23 | 4,871,900 | -0.08(-0.65%) |
Jun 24, 2005 | 12.30 | 12.33 | 12.04 | 12.31 | 9,409,655 | +0.05(+0.43%) |
Jun 23, 2005 | 12.70 | 12.75 | 12.25 | 12.26 | 9,140,132 | -0.50(-3.90%) |
Jun 22, 2005 | 12.78 | 12.84 | 12.68 | 12.76 | 2,630,943 | -0.01(-0.07%) |
Jun 21, 2005 | 12.70 | 12.78 | 12.61 | 12.76 | 1,729,156 | +0.04(+0.28%) |
Jun 20, 2005 | 12.51 | 12.76 | 12.51 | 12.73 | 2,603,135 | +0.23(+1.85%) |
Jun 17, 2005 | 12.79 | 12.79 | 12.45 | 12.50 | 5,342,045 | -0.17(-1.33%) |
Jun 16, 2005 | 12.67 | 12.75 | 12.61 | 12.67 | 1,938,109 | +0.01(+0.07%) |
Jun 15, 2005 | 12.73 | 12.78 | 12.62 | 12.66 | 2,164,175 | -0.07(-0.56%) |
Jun 14, 2005 | 12.78 | 12.87 | 12.72 | 12.73 | 2,073,321 | -0.07(-0.56%) |
Jun 13, 2005 | 12.76 | 12.87 | 12.76 | 12.80 | 1,604,865 | +0.03(+0.21%) |
Jun 10, 2005 | 12.84 | 12.92 | 12.72 | 12.77 | 1,810,778 | -0.06(-0.48%) |
Jun 09, 2005 | 12.86 | 12.91 | 12.76 | 12.84 | 5,590,402 | -0.08(-0.62%) |
Jun 08, 2005 | 13.00 | 13.07 | 12.85 | 12.91 | 3,756,881 | -0.06(-0.48%) |
Jun 07, 2005 | 12.98 | 13.25 | 12.96 | 12.98 | 4,586,052 | -0.04(-0.27%) |
Jun 06, 2005 | 12.91 | 13.01 | 12.87 | 13.01 | 1,848,944 | +0.05(+0.41%) |
Jun 03, 2005 | 13.04 | 13.04 | 12.88 | 12.96 | 2,759,850 | -0.08(-0.61%) |
Jun 02, 2005 | 12.84 | 13.10 | 12.80 | 13.04 | 3,941,629 | +0.16(+1.24%) |