Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.91 | 12.06 | 11.86 | 12.06 | 741,970 | +0.18(+1.47%) |
Aug 30, 2005 | 11.94 | 11.94 | 11.82 | 11.89 | 7,407,578 | -0.07(-0.60%) |
Aug 29, 2005 | 11.81 | 11.98 | 11.81 | 11.96 | 699,294 | +0.09(+0.78%) |
Aug 26, 2005 | 11.91 | 11.94 | 11.85 | 11.87 | 2,154,138 | -0.06(-0.52%) |
Aug 25, 2005 | 11.92 | 11.95 | 11.90 | 11.93 | 1,365,613 | +0.04(+0.35%) |
Aug 24, 2005 | 11.98 | 12.05 | 11.89 | 11.89 | 889,879 | -0.10(-0.86%) |
Aug 23, 2005 | 12.03 | 12.19 | 11.94 | 11.99 | 873,876 | -0.03(-0.26%) |
Aug 22, 2005 | 12.04 | 12.10 | 11.96 | 12.02 | 1,165,329 | +0.01(+0.09%) |
Aug 19, 2005 | 12.05 | 12.07 | 12.00 | 12.01 | 655,649 | +0.00(+0.00%) |
Aug 18, 2005 | 11.99 | 12.05 | 11.96 | 12.01 | 1,119,744 | -0.00(-0.02%) |
Aug 17, 2005 | 11.99 | 12.06 | 11.97 | 12.01 | 543,141 | +0.03(+0.26%) |
Aug 16, 2005 | 12.14 | 12.14 | 11.98 | 11.98 | 2,521,243 | -0.17(-1.41%) |
Aug 15, 2005 | 12.11 | 12.17 | 12.07 | 12.15 | 657,104 | +0.05(+0.44%) |
Aug 12, 2005 | 12.16 | 12.16 | 12.06 | 12.10 | 624,127 | -0.08(-0.69%) |
Aug 11, 2005 | 12.14 | 12.20 | 12.09 | 12.18 | 1,088,222 | +0.08(+0.70%) |
Aug 10, 2005 | 12.20 | 12.25 | 12.07 | 12.10 | 1,400,044 | -0.06(-0.53%) |
Aug 09, 2005 | 12.12 | 12.17 | 12.09 | 12.16 | 745,849 | +0.10(+0.82%) |
Aug 08, 2005 | 12.14 | 12.14 | 12.04 | 12.07 | 594,061 | -0.03(-0.24%) |
Aug 05, 2005 | 12.14 | 12.16 | 12.07 | 12.09 | 570,783 | -0.05(-0.42%) |
Aug 04, 2005 | 12.24 | 12.25 | 12.12 | 12.15 | 1,262,804 | -0.13(-1.03%) |
Aug 03, 2005 | 12.24 | 12.28 | 12.21 | 12.27 | 695,900 | +0.03(+0.25%) |
Aug 02, 2005 | 12.19 | 12.27 | 12.19 | 12.24 | 1,486,365 | +0.07(+0.61%) |
Aug 01, 2005 | 12.19 | 12.21 | 12.15 | 12.17 | 807,923 | +0.01(+0.05%) |
Jul 29, 2005 | 12.26 | 12.26 | 12.15 | 12.16 | 817,622 | -0.11(-0.89%) |
Jul 28, 2005 | 12.22 | 12.28 | 12.17 | 12.27 | 850,113 | +0.08(+0.64%) |
Jul 27, 2005 | 12.19 | 12.20 | 12.12 | 12.19 | 1,245,831 | +0.05(+0.42%) |
Jul 26, 2005 | 12.14 | 12.17 | 12.10 | 12.14 | 1,014,025 | +0.01(+0.12%) |
Jul 25, 2005 | 12.16 | 12.20 | 12.08 | 12.12 | 831,200 | -0.03(-0.22%) |
Jul 22, 2005 | 12.13 | 12.16 | 12.07 | 12.15 | 910,732 | +0.07(+0.55%) |
Jul 21, 2005 | 12.16 | 12.18 | 12.07 | 12.09 | 817,622 | -0.06(-0.46%) |
Jul 20, 2005 | 12.07 | 12.18 | 12.03 | 12.14 | 887,454 | +0.04(+0.29%) |
Jul 19, 2005 | 12.01 | 12.13 | 12.01 | 12.11 | 1,026,149 | +0.10(+0.81%) |
Jul 18, 2005 | 12.02 | 12.05 | 11.99 | 12.01 | 539,262 | -0.04(-0.36%) |
Jul 15, 2005 | 12.06 | 12.07 | 12.00 | 12.05 | 874,360 | +0.00(+0.02%) |
Jul 14, 2005 | 12.09 | 12.12 | 12.02 | 12.05 | 1,055,731 | +0.04(+0.36%) |
Jul 13, 2005 | 12.00 | 12.02 | 11.96 | 12.01 | 537,807 | +0.02(+0.14%) |
Jul 12, 2005 | 11.96 | 12.03 | 11.93 | 11.99 | 1,030,029 | +0.03(+0.26%) |
Jul 11, 2005 | 11.91 | 11.98 | 11.89 | 11.96 | 1,540,194 | +0.08(+0.68%) |
Jul 08, 2005 | 11.73 | 11.90 | 11.69 | 11.88 | 1,051,851 | +0.15(+1.30%) |
Jul 07, 2005 | 11.59 | 11.73 | 11.59 | 11.73 | 969,410 | +0.05(+0.39%) |
Jul 06, 2005 | 11.79 | 11.80 | 11.67 | 11.68 | 745,364 | -0.11(-0.96%) |
Jul 05, 2005 | 11.66 | 11.81 | 11.66 | 11.80 | 984,929 | +0.12(+1.06%) |
Jul 01, 2005 | 11.67 | 11.72 | 11.65 | 11.67 | 2,276,345 | +0.02(+0.18%) |
Jun 30, 2005 | 11.77 | 11.78 | 11.63 | 11.65 | 1,544,558 | -0.09(-0.74%) |
Jun 29, 2005 | 11.81 | 11.81 | 11.73 | 11.74 | 812,287 | -0.06(-0.47%) |
Jun 28, 2005 | 11.70 | 11.80 | 11.69 | 11.79 | 960,196 | +0.13(+1.13%) |
Jun 27, 2005 | 11.68 | 11.70 | 11.63 | 11.66 | 1,103,256 | +0.01(+0.09%) |
Jun 24, 2005 | 11.76 | 11.77 | 11.65 | 11.65 | 1,113,440 | -0.11(-0.95%) |
Jun 23, 2005 | 11.91 | 11.93 | 11.75 | 11.76 | 1,995,075 | -0.17(-1.43%) |
Jun 22, 2005 | 11.95 | 11.98 | 11.87 | 11.93 | 1,045,062 | +0.01(+0.10%) |
Jun 21, 2005 | 11.95 | 11.97 | 11.90 | 11.92 | 812,772 | -0.06(-0.48%) |
Jun 20, 2005 | 11.94 | 12.01 | 11.93 | 11.98 | 720,632 | -0.00(-0.02%) |
Jun 17, 2005 | 12.02 | 12.03 | 11.96 | 11.98 | 880,180 | +0.03(+0.28%) |
Jun 16, 2005 | 11.91 | 11.96 | 11.90 | 11.95 | 1,031,484 | +0.05(+0.42%) |
Jun 15, 2005 | 11.92 | 11.95 | 11.83 | 11.90 | 977,169 | +0.02(+0.17%) |
Jun 14, 2005 | 11.87 | 11.93 | 11.85 | 11.88 | 1,358,823 | -0.01(-0.12%) |
Jun 13, 2005 | 11.86 | 11.93 | 11.82 | 11.89 | 822,956 | +0.03(+0.23%) |
Jun 10, 2005 | 11.91 | 11.94 | 11.79 | 11.87 | 705,599 | -0.05(-0.42%) |
Jun 09, 2005 | 11.85 | 11.92 | 11.80 | 11.91 | 1,103,741 | +0.06(+0.49%) |
Jun 08, 2005 | 11.93 | 11.94 | 11.82 | 11.86 | 944,678 | -0.03(-0.24%) |
Jun 07, 2005 | 11.91 | 12.00 | 11.88 | 11.89 | 1,007,721 | +0.00(+0.02%) |
Jun 06, 2005 | 11.87 | 11.90 | 11.83 | 11.88 | 1,290,931 | +0.01(+0.09%) |
Jun 03, 2005 | 11.96 | 11.97 | 11.85 | 11.87 | 1,055,731 | -0.10(-0.81%) |
Jun 02, 2005 | 11.93 | 11.97 | 11.90 | 11.97 | 4,923,675 | +0.04(+0.36%) |