Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.68 | 11.86 | 11.68 | 11.83 | 882,360 | +0.20(+1.75%) |
Aug 30, 2005 | 11.76 | 11.77 | 11.49 | 11.63 | 621,740 | -0.13(-1.14%) |
Aug 29, 2005 | 11.45 | 11.81 | 11.47 | 11.76 | 1,296,048 | +0.31(+2.69%) |
Aug 26, 2005 | 11.69 | 11.77 | 11.43 | 11.45 | 397,575 | -0.22(-1.91%) |
Aug 25, 2005 | 11.60 | 11.70 | 11.48 | 11.68 | 341,786 | +0.09(+0.77%) |
Aug 24, 2005 | 11.54 | 11.69 | 11.52 | 11.59 | 378,442 | +0.04(+0.39%) |
Aug 23, 2005 | 11.44 | 11.56 | 11.44 | 11.54 | 402,006 | +0.04(+0.35%) |
Aug 22, 2005 | 11.37 | 11.53 | 11.36 | 11.50 | 447,725 | +0.09(+0.83%) |
Aug 19, 2005 | 11.54 | 11.55 | 11.40 | 11.41 | 452,760 | -0.12(-1.08%) |
Aug 18, 2005 | 11.67 | 11.67 | 11.47 | 11.53 | 570,382 | -0.17(-1.44%) |
Aug 17, 2005 | 11.80 | 11.82 | 11.60 | 11.70 | 645,909 | -0.09(-0.80%) |
Aug 16, 2005 | 11.76 | 11.86 | 11.67 | 11.80 | 480,957 | +0.08(+0.68%) |
Aug 15, 2005 | 11.70 | 11.81 | 11.61 | 11.72 | 381,261 | +0.02(+0.21%) |
Aug 12, 2005 | 11.73 | 11.74 | 11.58 | 11.69 | 478,339 | +0.00(+0.00%) |
Aug 11, 2005 | 11.47 | 11.69 | 11.42 | 11.69 | 447,927 | +0.18(+1.55%) |
Aug 10, 2005 | 11.52 | 11.74 | 11.49 | 11.51 | 628,185 | +0.09(+0.83%) |
Aug 09, 2005 | 11.30 | 11.66 | 11.20 | 11.42 | 826,973 | +0.10(+0.88%) |
Aug 08, 2005 | 11.67 | 11.67 | 10.92 | 11.32 | 1,763,512 | -0.36(-3.06%) |
Aug 05, 2005 | 12.25 | 12.26 | 11.59 | 11.68 | 1,499,871 | -0.59(-4.78%) |
Aug 04, 2005 | 12.49 | 12.49 | 12.26 | 12.26 | 705,928 | -0.24(-1.95%) |
Aug 03, 2005 | 12.41 | 12.55 | 12.35 | 12.51 | 397,374 | +0.02(+0.20%) |
Aug 02, 2005 | 12.34 | 12.49 | 12.32 | 12.48 | 596,766 | +0.11(+0.88%) |
Aug 01, 2005 | 12.41 | 12.46 | 12.24 | 12.37 | 628,387 | -0.03(-0.28%) |
Jul 29, 2005 | 12.42 | 12.59 | 12.31 | 12.41 | 630,602 | -0.08(-0.68%) |
Jul 28, 2005 | 12.46 | 12.53 | 12.37 | 12.49 | 464,442 | +0.05(+0.40%) |
Jul 27, 2005 | 12.45 | 12.45 | 12.31 | 12.44 | 317,416 | -0.02(-0.16%) |
Jul 26, 2005 | 12.34 | 12.47 | 12.29 | 12.46 | 451,149 | +0.12(+1.01%) |
Jul 25, 2005 | 12.29 | 12.37 | 12.27 | 12.34 | 357,093 | -0.01(-0.12%) |
Jul 22, 2005 | 12.16 | 12.36 | 12.15 | 12.35 | 455,379 | +0.17(+1.43%) |
Jul 21, 2005 | 12.41 | 12.45 | 12.15 | 12.18 | 684,378 | -0.23(-1.84%) |
Jul 20, 2005 | 12.24 | 12.41 | 12.11 | 12.41 | 394,151 | +0.12(+0.97%) |
Jul 19, 2005 | 12.18 | 12.29 | 12.16 | 12.29 | 431,814 | +0.08(+0.69%) |
Jul 18, 2005 | 12.09 | 12.23 | 12.05 | 12.20 | 535,941 | -0.01(-0.08%) |
Jul 15, 2005 | 12.04 | 12.23 | 11.99 | 12.21 | 673,300 | +0.23(+1.91%) |
Jul 14, 2005 | 12.49 | 12.50 | 11.86 | 11.99 | 1,634,410 | -0.53(-4.21%) |
Jul 13, 2005 | 12.61 | 12.66 | 12.46 | 12.51 | 415,098 | -0.09(-0.75%) |
Jul 12, 2005 | 12.74 | 12.74 | 12.54 | 12.61 | 384,887 | -0.08(-0.63%) |
Jul 11, 2005 | 12.59 | 12.71 | 12.59 | 12.69 | 440,072 | +0.02(+0.20%) |
Jul 08, 2005 | 12.53 | 12.72 | 12.52 | 12.66 | 708,949 | +0.09(+0.71%) |
Jul 07, 2005 | 12.53 | 12.58 | 12.34 | 12.57 | 400,596 | +0.04(+0.36%) |
Jul 06, 2005 | 12.59 | 12.65 | 12.52 | 12.53 | 350,245 | -0.11(-0.86%) |
Jul 05, 2005 | 12.57 | 12.67 | 12.54 | 12.64 | 481,360 | +0.05(+0.43%) |
Jul 01, 2005 | 12.43 | 12.58 | 12.43 | 12.58 | 531,913 | +0.15(+1.20%) |
Jun 30, 2005 | 12.59 | 12.64 | 12.43 | 12.43 | 1,247,106 | -0.19(-1.53%) |
Jun 29, 2005 | 12.68 | 12.68 | 12.51 | 12.63 | 340,779 | -0.01(-0.08%) |
Jun 28, 2005 | 12.49 | 12.64 | 12.41 | 12.64 | 471,491 | +0.21(+1.72%) |
Jun 27, 2005 | 12.55 | 12.59 | 12.32 | 12.42 | 621,942 | -0.12(-0.99%) |
Jun 24, 2005 | 12.53 | 12.67 | 12.25 | 12.55 | 5,019,443 | -0.02(-0.20%) |
Jun 23, 2005 | 12.59 | 12.75 | 12.57 | 12.57 | 543,192 | -0.08(-0.63%) |
Jun 22, 2005 | 12.62 | 12.73 | 12.55 | 12.65 | 501,904 | +0.09(+0.71%) |
Jun 21, 2005 | 12.67 | 12.71 | 12.52 | 12.56 | 504,723 | -0.10(-0.82%) |
Jun 20, 2005 | 12.68 | 12.76 | 12.56 | 12.67 | 447,725 | -0.08(-0.66%) |
Jun 17, 2005 | 12.62 | 12.76 | 12.55 | 12.75 | 1,012,468 | +0.22(+1.78%) |
Jun 16, 2005 | 12.48 | 12.53 | 12.36 | 12.53 | 495,660 | +0.05(+0.40%) |
Jun 15, 2005 | 12.50 | 12.50 | 12.36 | 12.48 | 744,397 | +0.04(+0.32%) |
Jun 14, 2005 | 12.44 | 12.46 | 12.37 | 12.44 | 498,278 | -0.03(-0.28%) |
Jun 13, 2005 | 12.43 | 12.49 | 12.33 | 12.47 | 629,394 | +0.05(+0.44%) |
Jun 10, 2005 | 12.44 | 12.46 | 12.32 | 12.42 | 517,815 | +0.03(+0.24%) |
Jun 09, 2005 | 12.37 | 12.40 | 12.25 | 12.39 | 396,165 | +0.02(+0.16%) |
Jun 08, 2005 | 12.34 | 12.50 | 12.32 | 12.37 | 494,049 | +0.00(+0.04%) |
Jun 07, 2005 | 12.39 | 12.53 | 12.24 | 12.36 | 641,478 | +0.03(+0.28%) |
Jun 06, 2005 | 12.23 | 12.33 | 12.20 | 12.33 | 616,705 | +0.13(+1.10%) |
Jun 03, 2005 | 12.38 | 12.43 | 12.17 | 12.19 | 726,069 | -0.12(-1.01%) |
Jun 02, 2005 | 12.33 | 12.40 | 12.29 | 12.32 | 371,997 | -0.06(-0.48%) |