Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.73 | 10.85 | 10.73 | 10.85 | 16,787 | +0.14(+1.30%) |
Aug 30, 2005 | 10.70 | 10.71 | 10.70 | 10.71 | 4,519 | +0.00(+0.04%) |
Aug 29, 2005 | 10.60 | 10.71 | 10.60 | 10.70 | 13,774 | +0.09(+0.89%) |
Aug 26, 2005 | 10.76 | 10.82 | 10.59 | 10.61 | 9,900 | -0.03(-0.28%) |
Aug 25, 2005 | 10.79 | 10.84 | 10.64 | 10.64 | 19,155 | -0.15(-1.38%) |
Aug 24, 2005 | 10.80 | 10.80 | 10.71 | 10.79 | 7,317 | +0.03(+0.30%) |
Aug 23, 2005 | 10.87 | 10.91 | 10.71 | 10.76 | 7,963 | -0.11(-0.98%) |
Aug 22, 2005 | 10.87 | 10.88 | 10.86 | 10.86 | 13,344 | +0.00(+0.00%) |
Aug 19, 2005 | 10.77 | 10.86 | 10.77 | 10.86 | 14,420 | -0.02(-0.17%) |
Aug 18, 2005 | 10.85 | 10.90 | 10.78 | 10.88 | 16,357 | +0.03(+0.26%) |
Aug 17, 2005 | 10.97 | 10.97 | 10.85 | 10.85 | 32,284 | -0.07(-0.60%) |
Aug 16, 2005 | 10.85 | 10.96 | 10.85 | 10.92 | 13,344 | +0.10(+0.90%) |
Aug 15, 2005 | 10.69 | 10.82 | 10.69 | 10.82 | 20,446 | +0.18(+1.70%) |
Aug 12, 2005 | 10.56 | 10.69 | 10.52 | 10.64 | 15,926 | +0.05(+0.44%) |
Aug 11, 2005 | 10.54 | 10.66 | 10.54 | 10.59 | 24,105 | +0.06(+0.53%) |
Aug 10, 2005 | 10.51 | 10.56 | 10.51 | 10.54 | 7,317 | +0.06(+0.58%) |
Aug 09, 2005 | 10.45 | 10.48 | 10.41 | 10.48 | 75,114 | -0.04(-0.40%) |
Aug 08, 2005 | 10.49 | 10.57 | 10.46 | 10.52 | 15,281 | +0.06(+0.62%) |
Aug 05, 2005 | 10.45 | 10.48 | 10.40 | 10.45 | 21,953 | +0.02(+0.18%) |
Aug 04, 2005 | 10.44 | 10.45 | 10.43 | 10.44 | 14,205 | +0.00(+0.05%) |
Aug 03, 2005 | 10.41 | 10.44 | 10.31 | 10.43 | 23,459 | -0.01(-0.09%) |
Aug 02, 2005 | 10.44 | 10.45 | 10.38 | 10.44 | 11,191 | +0.00(+0.00%) |
Aug 01, 2005 | 10.36 | 10.45 | 10.36 | 10.44 | 13,774 | +0.13(+1.22%) |
Jul 29, 2005 | 10.36 | 10.45 | 10.31 | 10.31 | 28,625 | -0.04(-0.40%) |
Jul 28, 2005 | 10.34 | 10.44 | 10.31 | 10.36 | 18,940 | +0.02(+0.18%) |
Jul 27, 2005 | 10.27 | 10.37 | 10.27 | 10.34 | 11,837 | +0.00(+0.00%) |
Jul 26, 2005 | 10.35 | 10.35 | 10.32 | 10.34 | 8,609 | -0.05(-0.45%) |
Jul 25, 2005 | 10.44 | 10.44 | 10.38 | 10.38 | 24,966 | -0.06(-0.53%) |
Jul 22, 2005 | 10.44 | 10.45 | 10.41 | 10.44 | 6,026 | +0.08(+0.81%) |
Jul 21, 2005 | 10.30 | 10.37 | 10.30 | 10.36 | 6,456 | +0.06(+0.62%) |
Jul 20, 2005 | 10.38 | 10.45 | 10.29 | 10.29 | 17,433 | -0.15(-1.45%) |
Jul 19, 2005 | 10.31 | 10.45 | 10.31 | 10.44 | 10,115 | +0.11(+1.03%) |
Jul 18, 2005 | 10.38 | 10.38 | 10.34 | 10.34 | 5,595 | -0.05(-0.45%) |
Jul 15, 2005 | 10.45 | 10.45 | 10.31 | 10.38 | 6,026 | -0.08(-0.80%) |
Jul 14, 2005 | 10.48 | 10.50 | 10.46 | 10.47 | 15,066 | +0.00(+0.04%) |
Jul 13, 2005 | 10.50 | 10.52 | 10.36 | 10.46 | 9,900 | +0.03(+0.31%) |
Jul 12, 2005 | 10.45 | 10.48 | 10.38 | 10.43 | 10,331 | +0.00(+0.04%) |
Jul 11, 2005 | 10.34 | 10.43 | 10.34 | 10.43 | 16,142 | +0.19(+1.82%) |
Jul 08, 2005 | 10.22 | 10.26 | 10.22 | 10.24 | 16,572 | +0.09(+0.87%) |
Jul 07, 2005 | 10.13 | 10.15 | 9.999 | 10.15 | 18,079 | -0.02(-0.23%) |
Jul 06, 2005 | 10.15 | 10.18 | 10.15 | 10.18 | 13,774 | -0.06(-0.63%) |
Jul 05, 2005 | 10.20 | 10.26 | 10.17 | 10.24 | 18,509 | +0.09(+0.92%) |
Jul 01, 2005 | 10.04 | 10.15 | 10.04 | 10.15 | 8,609 | +0.09(+0.88%) |
Jun 30, 2005 | 10.06 | 10.08 | 10.04 | 10.06 | 5,811 | +0.03(+0.28%) |
Jun 29, 2005 | 10.10 | 10.10 | 9.966 | 10.03 | 7,102 | -0.07(-0.74%) |
Jun 28, 2005 | 9.971 | 10.11 | 9.943 | 10.11 | 10,115 | +0.13(+1.35%) |
Jun 27, 2005 | 9.952 | 9.971 | 9.920 | 9.971 | 28,195 | +0.12(+1.23%) |
Jun 24, 2005 | 9.934 | 9.938 | 9.850 | 9.850 | 17,433 | -0.07(-0.75%) |
Jun 23, 2005 | 9.920 | 9.943 | 9.920 | 9.924 | 15,926 | +0.03(+0.28%) |
Jun 22, 2005 | 9.892 | 9.915 | 9.873 | 9.896 | 5,811 | +0.03(+0.28%) |
Jun 21, 2005 | 9.850 | 9.943 | 9.845 | 9.869 | 16,357 | -0.03(-0.28%) |
Jun 20, 2005 | 9.896 | 9.896 | 9.817 | 9.896 | 4,950 | -0.05(-0.47%) |
Jun 17, 2005 | 9.850 | 9.943 | 9.841 | 9.943 | 20,231 | +0.14(+1.42%) |
Jun 16, 2005 | 9.762 | 9.803 | 9.762 | 9.803 | 3,658 | +0.05(+0.48%) |
Jun 15, 2005 | 9.683 | 9.803 | 9.683 | 9.757 | 8,393 | +0.06(+0.62%) |
Jun 14, 2005 | 9.669 | 9.711 | 9.655 | 9.697 | 7,102 | +0.02(+0.19%) |
Jun 13, 2005 | 9.780 | 9.785 | 9.664 | 9.678 | 14,420 | -0.11(-1.07%) |
Jun 10, 2005 | 9.803 | 9.850 | 9.783 | 9.783 | 2,582 | -0.03(-0.35%) |
Jun 09, 2005 | 9.813 | 9.827 | 9.808 | 9.817 | 6,672 | +0.01(+0.09%) |
Jun 08, 2005 | 9.827 | 9.827 | 9.803 | 9.808 | 2,582 | -0.07(-0.71%) |
Jun 07, 2005 | 9.887 | 9.887 | 9.878 | 9.878 | 1,076 | -0.04(-0.42%) |
Jun 06, 2005 | 9.803 | 9.920 | 9.780 | 9.920 | 7,102 | +0.09(+0.90%) |
Jun 03, 2005 | 9.841 | 9.845 | 9.831 | 9.831 | 4,519 | -0.02(-0.19%) |
Jun 02, 2005 | 9.836 | 9.850 | 9.836 | 9.850 | 8,609 | +0.01(+0.14%) |