Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.92 | 11.09 | 10.81 | 11.09 | 4,985,055 | +0.20(+1.86%) |
Aug 30, 2005 | 10.98 | 10.98 | 10.82 | 10.88 | 5,661,097 | -0.15(-1.36%) |
Aug 29, 2005 | 10.92 | 11.06 | 10.91 | 11.03 | 2,827,059 | +0.05(+0.48%) |
Aug 26, 2005 | 11.01 | 11.04 | 10.95 | 10.98 | 2,317,903 | -0.06(-0.52%) |
Aug 25, 2005 | 10.97 | 11.05 | 10.96 | 11.04 | 4,374,553 | +0.12(+1.12%) |
Aug 24, 2005 | 11.04 | 11.05 | 10.88 | 10.92 | 5,942,377 | -0.18(-1.63%) |
Aug 23, 2005 | 11.21 | 11.25 | 11.06 | 11.10 | 2,776,083 | -0.10(-0.88%) |
Aug 22, 2005 | 11.16 | 11.28 | 11.12 | 11.20 | 3,322,560 | +0.08(+0.73%) |
Aug 19, 2005 | 11.13 | 11.19 | 11.08 | 11.12 | 2,404,684 | +0.08(+0.69%) |
Aug 18, 2005 | 11.04 | 11.07 | 11.01 | 11.04 | 2,746,346 | +0.00(+0.00%) |
Aug 17, 2005 | 11.12 | 11.14 | 11.01 | 11.04 | 4,283,827 | -0.07(-0.65%) |
Aug 16, 2005 | 11.26 | 11.26 | 11.10 | 11.11 | 2,881,069 | -0.17(-1.53%) |
Aug 15, 2005 | 11.30 | 11.31 | 11.24 | 11.29 | 2,393,761 | -0.01(-0.09%) |
Aug 12, 2005 | 11.34 | 11.39 | 11.29 | 11.30 | 4,551,149 | -0.08(-0.68%) |
Aug 11, 2005 | 11.24 | 11.38 | 11.21 | 11.37 | 4,701,347 | +0.17(+1.50%) |
Aug 10, 2005 | 11.33 | 11.34 | 11.14 | 11.21 | 4,307,495 | -0.08(-0.69%) |
Aug 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 3,865,094 | +0.10(+0.85%) |
Aug 08, 2005 | 11.21 | 11.26 | 11.16 | 11.19 | 2,780,027 | +0.03(+0.30%) |
Aug 05, 2005 | 11.15 | 11.20 | 11.11 | 11.15 | 2,768,800 | -0.06(-0.53%) |
Aug 04, 2005 | 11.16 | 11.33 | 11.15 | 11.21 | 5,482,680 | -0.02(-0.19%) |
Aug 03, 2005 | 11.15 | 11.32 | 11.11 | 11.23 | 5,066,374 | +0.03(+0.27%) |
Aug 02, 2005 | 11.21 | 11.48 | 11.10 | 11.21 | 10,398,553 | +0.36(+3.34%) |
Aug 01, 2005 | 10.84 | 10.92 | 10.79 | 10.84 | 4,099,949 | +0.00(+0.00%) |
Jul 29, 2005 | 10.89 | 10.98 | 10.82 | 10.84 | 3,315,885 | -0.16(-1.42%) |
Jul 28, 2005 | 10.95 | 11.04 | 10.93 | 11.00 | 3,257,019 | +0.05(+0.45%) |
Jul 27, 2005 | 10.85 | 10.96 | 10.81 | 10.95 | 3,747,059 | +0.10(+0.91%) |
Jul 26, 2005 | 10.74 | 10.91 | 10.74 | 10.85 | 3,758,893 | +0.11(+1.04%) |
Jul 25, 2005 | 10.81 | 10.87 | 10.73 | 10.74 | 1,956,821 | -0.07(-0.67%) |
Jul 22, 2005 | 10.79 | 10.83 | 10.75 | 10.81 | 2,076,979 | +0.03(+0.29%) |
Jul 21, 2005 | 10.81 | 10.90 | 10.77 | 10.78 | 3,417,837 | -0.05(-0.47%) |
Jul 20, 2005 | 10.65 | 10.85 | 10.59 | 10.83 | 3,397,204 | +0.14(+1.34%) |
Jul 19, 2005 | 10.60 | 10.76 | 10.60 | 10.69 | 3,445,146 | +0.13(+1.22%) |
Jul 18, 2005 | 10.56 | 10.65 | 10.55 | 10.56 | 3,318,919 | -0.03(-0.28%) |
Jul 15, 2005 | 10.56 | 10.62 | 10.49 | 10.59 | 2,610,713 | +0.03(+0.25%) |
Jul 14, 2005 | 10.55 | 10.63 | 10.53 | 10.56 | 2,199,869 | +0.08(+0.72%) |
Jul 13, 2005 | 10.46 | 10.52 | 10.46 | 10.49 | 3,511,901 | +0.04(+0.39%) |
Jul 12, 2005 | 10.53 | 10.56 | 10.38 | 10.45 | 2,708,418 | -0.09(-0.86%) |
Jul 11, 2005 | 10.54 | 10.61 | 10.49 | 10.54 | 3,004,262 | +0.02(+0.16%) |
Jul 08, 2005 | 10.41 | 10.54 | 10.38 | 10.52 | 3,351,690 | +0.17(+1.69%) |
Jul 07, 2005 | 10.17 | 10.36 | 10.13 | 10.35 | 3,181,465 | +0.07(+0.72%) |
Jul 06, 2005 | 10.43 | 10.44 | 10.27 | 10.27 | 2,693,550 | -0.16(-1.56%) |
Jul 05, 2005 | 10.34 | 10.49 | 10.31 | 10.43 | 4,178,537 | +0.10(+0.94%) |
Jul 01, 2005 | 10.32 | 10.41 | 10.30 | 10.34 | 3,347,138 | +0.02(+0.16%) |
Jun 30, 2005 | 10.42 | 10.45 | 10.30 | 10.32 | 5,994,263 | -0.17(-1.65%) |
Jun 29, 2005 | 10.62 | 10.63 | 10.48 | 10.49 | 4,336,321 | -0.10(-0.96%) |
Jun 28, 2005 | 10.42 | 10.63 | 10.39 | 10.60 | 3,327,719 | +0.18(+1.77%) |
Jun 27, 2005 | 10.43 | 10.47 | 10.37 | 10.41 | 3,294,948 | -0.02(-0.22%) |
Jun 24, 2005 | 10.56 | 10.57 | 10.42 | 10.43 | 6,629,950 | -0.13(-1.23%) |
Jun 23, 2005 | 10.75 | 10.79 | 10.55 | 10.56 | 4,414,302 | -0.19(-1.78%) |
Jun 22, 2005 | 10.73 | 10.79 | 10.71 | 10.76 | 3,547,402 | +0.03(+0.25%) |
Jun 21, 2005 | 10.72 | 10.77 | 10.69 | 10.73 | 4,803,907 | +0.01(+0.09%) |
Jun 20, 2005 | 10.80 | 10.84 | 10.71 | 10.72 | 4,051,400 | -0.16(-1.44%) |
Jun 17, 2005 | 10.95 | 10.96 | 10.73 | 10.88 | 5,499,065 | +0.09(+0.81%) |
Jun 16, 2005 | 10.74 | 10.88 | 10.72 | 10.79 | 2,684,143 | +0.04(+0.41%) |
Jun 15, 2005 | 10.76 | 10.77 | 10.65 | 10.74 | 3,135,647 | +0.02(+0.15%) |
Jun 14, 2005 | 10.69 | 10.81 | 10.68 | 10.73 | 2,780,634 | +0.01(+0.09%) |
Jun 13, 2005 | 10.72 | 10.84 | 10.70 | 10.72 | 2,466,584 | +0.01(+0.09%) |
Jun 10, 2005 | 10.79 | 10.86 | 10.63 | 10.71 | 3,157,494 | -0.08(-0.73%) |
Jun 09, 2005 | 10.73 | 10.84 | 10.71 | 10.79 | 3,098,325 | +0.01(+0.12%) |
Jun 08, 2005 | 10.83 | 10.94 | 10.76 | 10.77 | 4,563,287 | -0.04(-0.33%) |
Jun 07, 2005 | 11.02 | 11.09 | 10.80 | 10.81 | 6,148,103 | -0.15(-1.41%) |
Jun 06, 2005 | 10.87 | 10.99 | 10.87 | 10.96 | 2,832,824 | +0.05(+0.47%) |
Jun 03, 2005 | 10.98 | 11.07 | 10.90 | 10.91 | 4,404,593 | -0.11(-1.03%) |
Jun 02, 2005 | 11.04 | 11.07 | 10.98 | 11.03 | 2,800,054 | -0.02(-0.18%) |