Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.39 | 12.67 | 12.27 | 12.67 | 1,280,782 | +0.31(+2.51%) |
Aug 30, 2005 | 12.40 | 12.44 | 12.28 | 12.36 | 403,180 | -0.04(-0.31%) |
Aug 29, 2005 | 12.41 | 12.52 | 12.33 | 12.40 | 252,354 | -0.01(-0.10%) |
Aug 26, 2005 | 12.73 | 12.74 | 12.41 | 12.41 | 133,363 | -0.32(-2.49%) |
Aug 25, 2005 | 12.72 | 12.77 | 12.62 | 12.73 | 206,303 | +0.08(+0.67%) |
Aug 24, 2005 | 12.75 | 12.85 | 12.53 | 12.64 | 129,190 | -0.10(-0.76%) |
Aug 23, 2005 | 12.75 | 12.85 | 12.69 | 12.74 | 125,945 | -0.04(-0.30%) |
Aug 22, 2005 | 12.73 | 12.86 | 12.68 | 12.78 | 199,504 | +0.11(+0.87%) |
Aug 19, 2005 | 12.72 | 12.79 | 12.66 | 12.67 | 136,299 | -0.08(-0.66%) |
Aug 18, 2005 | 12.88 | 12.92 | 12.69 | 12.75 | 304,433 | -0.19(-1.50%) |
Aug 17, 2005 | 12.75 | 13.00 | 12.74 | 12.95 | 174,469 | +0.17(+1.37%) |
Aug 16, 2005 | 13.02 | 13.07 | 12.77 | 12.77 | 189,459 | -0.31(-2.37%) |
Aug 15, 2005 | 12.76 | 13.10 | 12.76 | 13.08 | 275,226 | +0.27(+2.12%) |
Aug 12, 2005 | 12.85 | 12.99 | 12.62 | 12.81 | 215,575 | -0.10(-0.75%) |
Aug 11, 2005 | 12.75 | 12.93 | 12.69 | 12.91 | 133,208 | +0.16(+1.22%) |
Aug 10, 2005 | 12.75 | 12.84 | 12.61 | 12.75 | 374,128 | +0.06(+0.46%) |
Aug 09, 2005 | 12.65 | 12.75 | 12.59 | 12.70 | 219,129 | +0.10(+0.82%) |
Aug 08, 2005 | 12.67 | 12.70 | 12.39 | 12.59 | 278,934 | -0.03(-0.20%) |
Aug 05, 2005 | 12.59 | 12.68 | 12.55 | 12.62 | 461,903 | +0.08(+0.67%) |
Aug 04, 2005 | 12.68 | 12.68 | 12.39 | 12.53 | 384,791 | -0.03(-0.26%) |
Aug 03, 2005 | 12.78 | 12.82 | 12.52 | 12.57 | 260,081 | -0.25(-1.92%) |
Aug 02, 2005 | 12.86 | 12.87 | 12.74 | 12.81 | 302,578 | -0.05(-0.35%) |
Aug 01, 2005 | 12.90 | 13.00 | 12.79 | 12.86 | 271,980 | -0.07(-0.55%) |
Jul 29, 2005 | 12.85 | 12.94 | 12.78 | 12.93 | 264,563 | +0.08(+0.60%) |
Jul 28, 2005 | 12.78 | 12.94 | 12.75 | 12.85 | 248,491 | +0.07(+0.56%) |
Jul 27, 2005 | 12.85 | 12.87 | 12.77 | 12.78 | 247,409 | -0.06(-0.50%) |
Jul 26, 2005 | 12.83 | 12.86 | 12.72 | 12.85 | 217,584 | +0.07(+0.56%) |
Jul 25, 2005 | 12.76 | 12.83 | 12.73 | 12.77 | 307,987 | -0.05(-0.40%) |
Jul 22, 2005 | 12.59 | 12.83 | 12.56 | 12.83 | 496,364 | +0.27(+2.17%) |
Jul 21, 2005 | 12.64 | 12.67 | 12.51 | 12.55 | 325,604 | -0.10(-0.77%) |
Jul 20, 2005 | 12.68 | 12.73 | 12.61 | 12.65 | 341,057 | -0.05(-0.41%) |
Jul 19, 2005 | 12.64 | 12.76 | 12.57 | 12.70 | 243,546 | +0.16(+1.29%) |
Jul 18, 2005 | 12.73 | 12.80 | 12.52 | 12.54 | 210,630 | -0.23(-1.77%) |
Jul 15, 2005 | 12.70 | 12.84 | 12.70 | 12.77 | 449,695 | +0.03(+0.20%) |
Jul 14, 2005 | 12.85 | 12.94 | 12.70 | 12.74 | 317,723 | -0.08(-0.61%) |
Jul 13, 2005 | 12.68 | 12.85 | 12.68 | 12.82 | 420,643 | +0.08(+0.66%) |
Jul 12, 2005 | 12.72 | 12.81 | 12.68 | 12.73 | 369,492 | -0.01(-0.10%) |
Jul 11, 2005 | 12.62 | 12.83 | 12.61 | 12.75 | 211,866 | +0.14(+1.13%) |
Jul 08, 2005 | 12.46 | 12.62 | 12.36 | 12.61 | 310,459 | +0.10(+0.78%) |
Jul 07, 2005 | 12.33 | 12.55 | 12.23 | 12.51 | 206,921 | +0.01(+0.10%) |
Jul 06, 2005 | 12.67 | 12.67 | 12.39 | 12.50 | 559,106 | -0.17(-1.38%) |
Jul 05, 2005 | 12.40 | 12.67 | 12.37 | 12.67 | 315,559 | +0.27(+2.19%) |
Jul 01, 2005 | 12.28 | 12.42 | 12.24 | 12.40 | 229,792 | +0.22(+1.81%) |
Jun 30, 2005 | 12.23 | 12.29 | 12.15 | 12.18 | 255,445 | -0.05(-0.42%) |
Jun 29, 2005 | 12.00 | 12.29 | 12.00 | 12.23 | 232,883 | +0.23(+1.89%) |
Jun 28, 2005 | 11.99 | 12.04 | 11.94 | 12.00 | 285,270 | +0.08(+0.71%) |
Jun 27, 2005 | 12.15 | 12.15 | 11.85 | 11.92 | 216,039 | -0.23(-1.92%) |
Jun 24, 2005 | 11.97 | 12.15 | 11.95 | 12.15 | 317,877 | +0.19(+1.57%) |
Jun 23, 2005 | 11.95 | 11.98 | 11.77 | 11.96 | 451,240 | +0.00(+0.00%) |
Jun 22, 2005 | 12.11 | 12.15 | 11.87 | 11.96 | 173,542 | -0.08(-0.64%) |
Jun 21, 2005 | 12.04 | 12.15 | 12.01 | 12.04 | 231,801 | -0.03(-0.21%) |
Jun 20, 2005 | 11.94 | 12.11 | 11.91 | 12.07 | 197,958 | +0.03(+0.27%) |
Jun 17, 2005 | 12.17 | 12.20 | 12.04 | 12.04 | 664,189 | -0.06(-0.54%) |
Jun 16, 2005 | 11.95 | 12.13 | 11.93 | 12.10 | 462,985 | +0.13(+1.08%) |
Jun 15, 2005 | 11.96 | 12.00 | 11.82 | 11.97 | 322,204 | +0.08(+0.65%) |
Jun 14, 2005 | 11.52 | 11.93 | 11.51 | 11.89 | 178,641 | +0.33(+2.85%) |
Jun 13, 2005 | 11.62 | 11.74 | 11.45 | 11.56 | 247,409 | -0.09(-0.78%) |
Jun 10, 2005 | 11.65 | 11.71 | 11.57 | 11.65 | 399,162 | -0.01(-0.05%) |
Jun 09, 2005 | 11.65 | 11.71 | 11.52 | 11.66 | 383,400 | -0.03(-0.28%) |
Jun 08, 2005 | 11.81 | 11.89 | 11.67 | 11.69 | 174,005 | -0.06(-0.55%) |
Jun 07, 2005 | 11.81 | 11.94 | 11.74 | 11.76 | 335,803 | -0.05(-0.44%) |
Jun 06, 2005 | 11.74 | 11.81 | 11.68 | 11.81 | 168,751 | +0.10(+0.83%) |
Jun 03, 2005 | 11.77 | 11.82 | 11.71 | 11.71 | 240,146 | -0.12(-0.98%) |
Jun 02, 2005 | 11.78 | 11.92 | 11.69 | 11.83 | 229,174 | +0.01(+0.05%) |