Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.59 | 10.71 | 10.58 | 10.67 | 1,249,182 | +0.04(+0.34%) |
Aug 30, 2005 | 10.77 | 10.81 | 10.56 | 10.63 | 1,004,828 | -0.18(-1.66%) |
Aug 29, 2005 | 10.74 | 10.94 | 10.73 | 10.81 | 1,031,718 | -0.06(-0.58%) |
Aug 26, 2005 | 11.09 | 11.19 | 10.77 | 10.87 | 597,571 | -0.27(-2.44%) |
Aug 25, 2005 | 10.91 | 11.22 | 10.91 | 11.15 | 563,111 | +0.27(+2.52%) |
Aug 24, 2005 | 10.87 | 11.10 | 10.79 | 10.87 | 921,027 | -0.15(-1.34%) |
Aug 23, 2005 | 11.33 | 11.37 | 10.85 | 11.02 | 1,055,996 | -0.38(-3.29%) |
Aug 22, 2005 | 11.35 | 11.50 | 11.35 | 11.40 | 993,602 | +0.10(+0.85%) |
Aug 19, 2005 | 11.30 | 11.45 | 11.22 | 11.30 | 422,920 | +0.02(+0.17%) |
Aug 18, 2005 | 11.43 | 11.45 | 11.21 | 11.28 | 528,651 | -0.26(-2.24%) |
Aug 17, 2005 | 11.41 | 11.71 | 11.32 | 11.54 | 542,226 | +0.03(+0.30%) |
Aug 16, 2005 | 11.86 | 11.86 | 11.49 | 11.50 | 471,739 | -0.34(-2.88%) |
Aug 15, 2005 | 11.76 | 11.98 | 11.63 | 11.85 | 1,076,098 | +0.11(+0.95%) |
Aug 12, 2005 | 11.90 | 11.94 | 11.58 | 11.73 | 633,859 | -0.19(-1.56%) |
Aug 11, 2005 | 11.71 | 12.02 | 11.67 | 11.92 | 1,034,067 | +0.15(+1.27%) |
Aug 10, 2005 | 11.78 | 12.04 | 11.71 | 11.77 | 1,040,333 | +0.04(+0.38%) |
Aug 09, 2005 | 11.97 | 12.01 | 11.63 | 11.73 | 614,801 | -0.16(-1.38%) |
Aug 08, 2005 | 11.90 | 12.12 | 11.84 | 11.89 | 584,779 | +0.07(+0.57%) |
Aug 05, 2005 | 11.88 | 11.99 | 11.63 | 11.82 | 713,483 | -0.05(-0.42%) |
Aug 04, 2005 | 12.13 | 12.19 | 11.84 | 11.87 | 670,146 | -0.26(-2.15%) |
Aug 03, 2005 | 12.29 | 12.49 | 12.10 | 12.13 | 540,137 | -0.30(-2.43%) |
Aug 02, 2005 | 12.14 | 12.55 | 12.14 | 12.44 | 913,195 | +0.39(+3.28%) |
Aug 01, 2005 | 12.04 | 12.13 | 11.95 | 12.04 | 524,213 | +0.05(+0.38%) |
Jul 29, 2005 | 12.17 | 12.28 | 11.99 | 12.00 | 316,668 | -0.28(-2.31%) |
Jul 28, 2005 | 11.87 | 12.32 | 11.87 | 12.28 | 858,111 | +0.44(+3.70%) |
Jul 27, 2005 | 11.96 | 12.09 | 11.78 | 11.84 | 1,449,417 | -0.20(-1.70%) |
Jul 26, 2005 | 11.89 | 12.29 | 11.71 | 12.05 | 933,036 | +0.13(+1.09%) |
Jul 25, 2005 | 11.97 | 12.31 | 11.83 | 11.92 | 1,627,984 | -0.37(-2.99%) |
Jul 22, 2005 | 11.94 | 12.30 | 11.91 | 12.28 | 869,337 | +0.41(+3.42%) |
Jul 21, 2005 | 11.82 | 12.05 | 11.53 | 11.88 | 806,160 | +0.02(+0.19%) |
Jul 20, 2005 | 11.32 | 11.95 | 11.32 | 11.86 | 725,492 | +0.42(+3.70%) |
Jul 19, 2005 | 10.99 | 11.47 | 10.99 | 11.43 | 724,708 | +0.46(+4.17%) |
Jul 18, 2005 | 10.92 | 11.18 | 10.91 | 10.97 | 482,704 | -0.08(-0.73%) |
Jul 15, 2005 | 10.85 | 11.20 | 10.85 | 11.05 | 941,651 | +0.14(+1.26%) |
Jul 14, 2005 | 11.06 | 11.18 | 10.88 | 10.92 | 639,080 | -0.07(-0.66%) |
Jul 13, 2005 | 10.91 | 11.05 | 10.74 | 10.99 | 303,615 | +0.07(+0.68%) |
Jul 12, 2005 | 10.96 | 11.05 | 10.88 | 10.91 | 610,363 | -0.07(-0.59%) |
Jul 11, 2005 | 10.69 | 11.10 | 10.69 | 10.98 | 572,248 | +0.34(+3.17%) |
Jul 08, 2005 | 10.43 | 10.70 | 10.39 | 10.64 | 706,956 | +0.30(+2.95%) |
Jul 07, 2005 | 9.911 | 10.36 | 9.833 | 10.34 | 555,018 | +0.29(+2.86%) |
Jul 06, 2005 | 10.15 | 10.32 | 10.03 | 10.05 | 549,536 | -0.09(-0.91%) |
Jul 05, 2005 | 9.787 | 10.15 | 9.708 | 10.14 | 441,195 | +0.32(+3.28%) |
Jul 01, 2005 | 9.921 | 10.07 | 9.802 | 9.821 | 490,274 | -0.10(-1.00%) |
Jun 30, 2005 | 10.06 | 10.13 | 9.842 | 9.921 | 424,226 | -0.11(-1.05%) |
Jun 29, 2005 | 10.11 | 10.26 | 10.01 | 10.03 | 284,035 | -0.12(-1.15%) |
Jun 28, 2005 | 10.06 | 10.18 | 9.925 | 10.14 | 537,788 | +0.27(+2.76%) |
Jun 27, 2005 | 9.797 | 9.921 | 9.749 | 9.871 | 464,429 | +0.03(+0.27%) |
Jun 24, 2005 | 10.02 | 10.13 | 9.812 | 9.844 | 765,434 | -0.26(-2.60%) |
Jun 23, 2005 | 10.55 | 10.55 | 10.02 | 10.11 | 1,029,890 | -0.54(-5.09%) |
Jun 22, 2005 | 10.75 | 10.90 | 10.54 | 10.65 | 621,328 | -0.10(-0.96%) |
Jun 21, 2005 | 10.73 | 10.91 | 10.72 | 10.75 | 1,040,594 | -0.14(-1.25%) |
Jun 20, 2005 | 11.03 | 11.10 | 10.88 | 10.89 | 791,279 | -0.16(-1.47%) |
Jun 17, 2005 | 11.11 | 11.25 | 11.01 | 11.05 | 691,553 | -0.01(-0.12%) |
Jun 16, 2005 | 10.76 | 11.06 | 10.72 | 11.06 | 681,894 | +0.33(+3.03%) |
Jun 15, 2005 | 10.57 | 10.77 | 10.47 | 10.74 | 1,005,350 | +0.17(+1.58%) |
Jun 14, 2005 | 10.54 | 10.58 | 10.45 | 10.57 | 450,854 | +0.00(+0.00%) |
Jun 13, 2005 | 10.45 | 10.61 | 10.42 | 10.57 | 784,753 | +0.04(+0.38%) |
Jun 10, 2005 | 10.46 | 10.63 | 10.43 | 10.53 | 622,894 | +0.07(+0.70%) |
Jun 09, 2005 | 10.43 | 10.47 | 10.29 | 10.46 | 627,593 | +0.03(+0.31%) |
Jun 08, 2005 | 10.43 | 10.54 | 10.38 | 10.43 | 730,191 | +0.04(+0.35%) |
Jun 07, 2005 | 10.41 | 10.55 | 10.31 | 10.39 | 614,801 | -0.07(-0.64%) |
Jun 06, 2005 | 10.64 | 10.69 | 10.39 | 10.46 | 473,566 | -0.15(-1.44%) |
Jun 03, 2005 | 10.59 | 10.76 | 10.59 | 10.61 | 984,465 | +0.02(+0.22%) |
Jun 02, 2005 | 10.49 | 10.78 | 10.48 | 10.59 | 773,266 | +0.09(+0.89%) |