Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.80 | 10.96 | 10.77 | 10.86 | 399,958 | +0.04(+0.36%) |
Aug 30, 2005 | 10.73 | 10.91 | 10.66 | 10.82 | 440,580 | +0.09(+0.89%) |
Aug 29, 2005 | 10.52 | 10.73 | 10.39 | 10.73 | 255,185 | +0.24(+2.29%) |
Aug 26, 2005 | 10.54 | 10.56 | 10.39 | 10.49 | 270,754 | -0.07(-0.64%) |
Aug 25, 2005 | 10.36 | 10.56 | 10.34 | 10.56 | 201,679 | +0.21(+2.05%) |
Aug 24, 2005 | 10.23 | 10.55 | 10.20 | 10.34 | 413,200 | +0.02(+0.16%) |
Aug 23, 2005 | 10.37 | 10.41 | 10.18 | 10.33 | 615,595 | -0.08(-0.80%) |
Aug 22, 2005 | 10.40 | 10.47 | 10.33 | 10.41 | 141,014 | +0.04(+0.38%) |
Aug 19, 2005 | 10.27 | 10.39 | 10.20 | 10.37 | 158,730 | +0.10(+0.98%) |
Aug 18, 2005 | 10.32 | 10.35 | 10.00 | 10.27 | 281,491 | -0.08(-0.76%) |
Aug 17, 2005 | 10.48 | 10.52 | 10.34 | 10.35 | 235,501 | -0.13(-1.28%) |
Aug 16, 2005 | 10.61 | 10.61 | 10.45 | 10.48 | 278,270 | -0.15(-1.37%) |
Aug 15, 2005 | 10.41 | 10.75 | 10.41 | 10.63 | 390,831 | +0.23(+2.26%) |
Aug 12, 2005 | 10.49 | 10.51 | 10.29 | 10.39 | 211,879 | -0.15(-1.43%) |
Aug 11, 2005 | 10.42 | 10.55 | 10.34 | 10.54 | 265,386 | +0.13(+1.23%) |
Aug 10, 2005 | 10.39 | 10.60 | 10.34 | 10.42 | 384,389 | +0.03(+0.32%) |
Aug 09, 2005 | 10.48 | 10.54 | 10.35 | 10.38 | 270,575 | -0.06(-0.59%) |
Aug 08, 2005 | 10.66 | 10.68 | 10.44 | 10.44 | 266,459 | -0.16(-1.48%) |
Aug 05, 2005 | 10.65 | 10.68 | 10.54 | 10.60 | 424,474 | -0.05(-0.47%) |
Aug 04, 2005 | 10.73 | 10.86 | 10.65 | 10.65 | 451,496 | -0.14(-1.29%) |
Aug 03, 2005 | 10.84 | 10.90 | 10.77 | 10.79 | 256,438 | -0.04(-0.41%) |
Aug 02, 2005 | 10.67 | 10.84 | 10.67 | 10.84 | 272,365 | +0.18(+1.68%) |
Aug 01, 2005 | 10.11 | 10.80 | 10.11 | 10.66 | 475,475 | +0.02(+0.16%) |
Jul 29, 2005 | 10.56 | 10.76 | 10.56 | 10.64 | 539,898 | +0.08(+0.74%) |
Jul 28, 2005 | 10.62 | 10.82 | 10.53 | 10.56 | 431,453 | -0.02(-0.21%) |
Jul 27, 2005 | 10.40 | 10.72 | 10.40 | 10.58 | 397,273 | +0.18(+1.72%) |
Jul 26, 2005 | 10.34 | 10.51 | 10.33 | 10.40 | 178,952 | +0.07(+0.70%) |
Jul 25, 2005 | 10.47 | 10.51 | 10.33 | 10.33 | 197,384 | -0.14(-1.33%) |
Jul 22, 2005 | 10.23 | 10.49 | 10.22 | 10.47 | 177,520 | +0.26(+2.57%) |
Jul 21, 2005 | 10.47 | 10.49 | 10.20 | 10.21 | 192,910 | -0.29(-2.77%) |
Jul 20, 2005 | 10.42 | 10.51 | 10.41 | 10.50 | 239,080 | +0.03(+0.27%) |
Jul 19, 2005 | 10.27 | 10.54 | 10.27 | 10.47 | 302,250 | +0.23(+2.29%) |
Jul 18, 2005 | 10.34 | 10.43 | 10.24 | 10.24 | 250,354 | -0.11(-1.03%) |
Jul 15, 2005 | 10.35 | 10.43 | 10.32 | 10.34 | 190,047 | -0.01(-0.11%) |
Jul 14, 2005 | 10.53 | 10.56 | 10.30 | 10.35 | 321,934 | -0.02(-0.22%) |
Jul 13, 2005 | 10.48 | 10.51 | 10.38 | 10.38 | 212,595 | -0.11(-1.01%) |
Jul 12, 2005 | 10.57 | 10.62 | 10.47 | 10.48 | 250,175 | -0.08(-0.74%) |
Jul 11, 2005 | 10.46 | 10.65 | 10.45 | 10.56 | 310,481 | +0.12(+1.18%) |
Jul 08, 2005 | 10.39 | 10.49 | 10.29 | 10.44 | 215,279 | +0.07(+0.65%) |
Jul 07, 2005 | 10.17 | 10.39 | 10.11 | 10.37 | 182,173 | +0.09(+0.87%) |
Jul 06, 2005 | 10.51 | 10.53 | 10.27 | 10.28 | 196,668 | -0.23(-2.18%) |
Jul 05, 2005 | 10.41 | 10.53 | 10.40 | 10.51 | 323,545 | +0.08(+0.80%) |
Jul 01, 2005 | 10.41 | 10.52 | 10.36 | 10.43 | 339,293 | +0.04(+0.38%) |
Jun 30, 2005 | 10.19 | 10.43 | 10.19 | 10.39 | 476,907 | +0.16(+1.53%) |
Jun 29, 2005 | 10.26 | 10.35 | 10.17 | 10.23 | 547,593 | -0.02(-0.16%) |
Jun 28, 2005 | 10.10 | 10.28 | 10.10 | 10.25 | 341,261 | +0.17(+1.72%) |
Jun 27, 2005 | 9.941 | 10.10 | 9.841 | 10.08 | 288,649 | +0.12(+1.18%) |
Jun 24, 2005 | 9.952 | 10.07 | 9.908 | 9.958 | 415,705 | +0.01(+0.06%) |
Jun 23, 2005 | 10.07 | 10.10 | 9.952 | 9.952 | 337,682 | -0.14(-1.38%) |
Jun 22, 2005 | 10.03 | 10.11 | 9.952 | 10.09 | 396,915 | +0.13(+1.29%) |
Jun 21, 2005 | 9.924 | 10.01 | 9.863 | 9.964 | 260,912 | +0.04(+0.45%) |
Jun 20, 2005 | 9.952 | 10.05 | 9.919 | 9.919 | 253,396 | -0.07(-0.73%) |
Jun 17, 2005 | 10.04 | 10.09 | 9.964 | 9.992 | 534,351 | -0.03(-0.28%) |
Jun 16, 2005 | 9.941 | 10.02 | 9.846 | 10.02 | 216,889 | +0.07(+0.67%) |
Jun 15, 2005 | 9.969 | 9.986 | 9.841 | 9.952 | 453,643 | -0.02(-0.17%) |
Jun 14, 2005 | 9.869 | 9.975 | 9.860 | 9.969 | 398,347 | +0.08(+0.79%) |
Jun 13, 2005 | 9.913 | 9.941 | 9.829 | 9.891 | 272,544 | -0.08(-0.84%) |
Jun 10, 2005 | 9.913 | 9.975 | 9.852 | 9.975 | 328,914 | +0.07(+0.73%) |
Jun 09, 2005 | 9.919 | 9.924 | 9.824 | 9.902 | 129,382 | -0.02(-0.17%) |
Jun 08, 2005 | 10.13 | 10.19 | 9.919 | 9.919 | 285,607 | -0.20(-1.99%) |
Jun 07, 2005 | 10.09 | 10.32 | 10.04 | 10.12 | 296,165 | +0.06(+0.56%) |
Jun 06, 2005 | 9.936 | 10.09 | 9.919 | 10.06 | 233,174 | +0.12(+1.24%) |
Jun 03, 2005 | 9.835 | 9.986 | 9.835 | 9.941 | 200,605 | +0.08(+0.79%) |
Jun 02, 2005 | 9.813 | 9.896 | 9.790 | 9.863 | 173,225 | +0.01(+0.11%) |