Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.46 | 12.65 | 12.44 | 12.65 | 1,952,925 | +0.17(+1.34%) |
Aug 30, 2005 | 12.44 | 12.48 | 12.41 | 12.48 | 2,320,170 | +0.06(+0.49%) |
Aug 29, 2005 | 12.33 | 12.48 | 12.33 | 12.42 | 2,362,839 | +0.10(+0.80%) |
Aug 26, 2005 | 12.39 | 12.43 | 12.31 | 12.32 | 4,501,028 | -0.16(-1.25%) |
Aug 25, 2005 | 12.45 | 12.52 | 12.43 | 12.48 | 4,253,767 | +0.02(+0.20%) |
Aug 24, 2005 | 12.57 | 12.60 | 12.44 | 12.45 | 3,158,961 | -0.17(-1.37%) |
Aug 23, 2005 | 12.67 | 12.69 | 12.61 | 12.62 | 2,477,717 | -0.08(-0.60%) |
Aug 22, 2005 | 12.74 | 12.78 | 12.63 | 12.70 | 3,166,985 | +0.09(+0.70%) |
Aug 19, 2005 | 12.69 | 12.74 | 12.57 | 12.61 | 4,380,680 | -0.15(-1.20%) |
Aug 18, 2005 | 12.79 | 12.80 | 12.72 | 12.77 | 3,221,688 | -0.09(-0.66%) |
Aug 17, 2005 | 12.88 | 12.93 | 12.85 | 12.85 | 2,725,707 | -0.17(-1.33%) |
Aug 16, 2005 | 13.01 | 13.04 | 12.93 | 13.02 | 3,804,831 | +0.18(+1.39%) |
Aug 15, 2005 | 12.78 | 12.91 | 12.76 | 12.85 | 2,133,083 | -0.04(-0.30%) |
Aug 12, 2005 | 12.92 | 12.97 | 12.85 | 12.88 | 1,795,743 | -0.04(-0.28%) |
Aug 11, 2005 | 12.81 | 12.93 | 12.81 | 12.92 | 1,743,957 | +0.18(+1.44%) |
Aug 10, 2005 | 12.78 | 12.84 | 12.71 | 12.74 | 1,914,997 | -0.09(-0.73%) |
Aug 09, 2005 | 12.72 | 12.87 | 12.71 | 12.83 | 3,421,175 | +0.07(+0.52%) |
Aug 08, 2005 | 12.84 | 12.85 | 12.72 | 12.76 | 3,751,951 | +0.04(+0.32%) |
Aug 05, 2005 | 12.81 | 12.84 | 12.71 | 12.72 | 2,854,444 | -0.03(-0.21%) |
Aug 04, 2005 | 12.80 | 12.81 | 12.71 | 12.75 | 4,068,503 | +0.05(+0.37%) |
Aug 03, 2005 | 12.69 | 12.74 | 12.65 | 12.70 | 3,374,130 | +0.17(+1.38%) |
Aug 02, 2005 | 12.56 | 12.59 | 12.49 | 12.53 | 2,191,798 | +0.01(+0.11%) |
Aug 01, 2005 | 12.47 | 12.56 | 12.46 | 12.52 | 4,281,483 | +0.06(+0.46%) |
Jul 29, 2005 | 12.45 | 12.50 | 12.41 | 12.46 | 10,126,402 | +0.36(+2.94%) |
Jul 28, 2005 | 11.90 | 12.13 | 11.90 | 12.10 | 10,179,647 | +0.56(+4.82%) |
Jul 27, 2005 | 11.29 | 11.57 | 11.24 | 11.55 | 10,167,247 | +0.39(+3.52%) |
Jul 26, 2005 | 11.18 | 11.18 | 11.15 | 11.15 | 4,773,818 | -0.07(-0.64%) |
Jul 25, 2005 | 11.22 | 11.31 | 11.20 | 11.23 | 3,598,051 | -0.01(-0.12%) |
Jul 22, 2005 | 11.25 | 11.29 | 11.20 | 11.24 | 2,679,027 | -0.16(-1.44%) |
Jul 21, 2005 | 11.29 | 11.43 | 11.20 | 11.40 | 5,588,904 | +0.12(+1.09%) |
Jul 20, 2005 | 11.24 | 11.28 | 11.14 | 11.28 | 2,467,870 | +0.05(+0.42%) |
Jul 19, 2005 | 11.17 | 11.26 | 11.15 | 11.23 | 4,553,544 | -0.18(-1.59%) |
Jul 18, 2005 | 11.43 | 11.45 | 11.39 | 11.42 | 1,365,406 | -0.09(-0.76%) |
Jul 15, 2005 | 11.45 | 11.53 | 11.45 | 11.50 | 1,572,916 | -0.07(-0.57%) |
Jul 14, 2005 | 11.56 | 11.61 | 11.53 | 11.57 | 3,436,857 | +0.08(+0.67%) |
Jul 13, 2005 | 11.43 | 11.52 | 11.43 | 11.49 | 1,134,921 | -0.02(-0.17%) |
Jul 12, 2005 | 11.49 | 11.57 | 11.48 | 11.51 | 1,251,987 | +0.03(+0.29%) |
Jul 11, 2005 | 11.40 | 11.56 | 11.39 | 11.48 | 2,534,244 | +0.06(+0.50%) |
Jul 08, 2005 | 11.33 | 11.43 | 11.31 | 11.42 | 1,865,399 | -0.02(-0.19%) |
Jul 07, 2005 | 10.98 | 11.44 | 10.98 | 11.44 | 5,362,066 | +0.12(+1.04%) |
Jul 06, 2005 | 11.42 | 11.43 | 11.32 | 11.32 | 1,909,527 | -0.03(-0.27%) |
Jul 05, 2005 | 11.33 | 11.37 | 11.28 | 11.35 | 1,656,066 | +0.10(+0.88%) |
Jul 01, 2005 | 11.36 | 11.38 | 11.20 | 11.26 | 1,509,095 | -0.06(-0.51%) |
Jun 30, 2005 | 11.37 | 11.46 | 11.29 | 11.31 | 1,713,687 | +0.02(+0.15%) |
Jun 29, 2005 | 11.22 | 11.35 | 11.20 | 11.30 | 2,507,622 | +0.04(+0.34%) |
Jun 28, 2005 | 11.21 | 11.27 | 11.19 | 11.26 | 2,282,971 | +0.07(+0.59%) |
Jun 27, 2005 | 11.21 | 11.25 | 11.15 | 11.19 | 2,185,599 | -0.04(-0.34%) |
Jun 24, 2005 | 11.26 | 11.29 | 11.20 | 11.23 | 1,414,275 | -0.04(-0.34%) |
Jun 23, 2005 | 11.37 | 11.37 | 11.25 | 11.27 | 2,458,388 | -0.24(-2.05%) |
Jun 22, 2005 | 11.55 | 11.55 | 11.49 | 11.51 | 3,655,307 | -0.06(-0.52%) |
Jun 21, 2005 | 11.53 | 11.58 | 11.47 | 11.57 | 2,584,207 | +0.04(+0.36%) |
Jun 20, 2005 | 11.46 | 11.56 | 11.42 | 11.52 | 3,189,960 | +0.09(+0.82%) |
Jun 17, 2005 | 11.38 | 11.46 | 11.35 | 11.43 | 3,483,902 | +0.19(+1.73%) |
Jun 16, 2005 | 11.26 | 11.28 | 11.16 | 11.24 | 4,201,981 | -0.06(-0.53%) |
Jun 15, 2005 | 11.28 | 11.31 | 11.22 | 11.30 | 1,809,966 | -0.03(-0.27%) |
Jun 14, 2005 | 11.36 | 11.40 | 11.28 | 11.33 | 2,243,585 | -0.11(-0.96%) |
Jun 13, 2005 | 11.42 | 11.48 | 11.36 | 11.44 | 3,269,098 | -0.07(-0.57%) |
Jun 10, 2005 | 11.67 | 11.69 | 11.45 | 11.50 | 1,619,232 | -0.10(-0.83%) |
Jun 09, 2005 | 11.59 | 11.65 | 11.54 | 11.60 | 3,722,046 | +0.12(+1.08%) |
Jun 08, 2005 | 11.64 | 11.64 | 11.46 | 11.48 | 1,886,916 | -0.11(-0.97%) |
Jun 07, 2005 | 11.56 | 11.66 | 11.56 | 11.59 | 926,682 | +0.01(+0.07%) |
Jun 06, 2005 | 11.55 | 11.60 | 11.52 | 11.58 | 2,110,837 | +0.02(+0.19%) |
Jun 03, 2005 | 11.63 | 11.65 | 11.49 | 11.56 | 1,410,993 | -0.10(-0.87%) |
Jun 02, 2005 | 11.62 | 11.67 | 11.59 | 11.66 | 1,871,599 | -0.07(-0.58%) |