Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.62 | 11.79 | 11.62 | 11.77 | 886,982 | +0.20(+1.75%) |
Aug 30, 2005 | 11.70 | 11.71 | 11.43 | 11.57 | 624,997 | -0.13(-1.14%) |
Aug 29, 2005 | 11.39 | 11.75 | 11.41 | 11.70 | 1,302,838 | +0.31(+2.69%) |
Aug 26, 2005 | 11.63 | 11.71 | 11.38 | 11.39 | 399,658 | -0.22(-1.91%) |
Aug 25, 2005 | 11.54 | 11.64 | 11.42 | 11.62 | 343,576 | +0.09(+0.77%) |
Aug 24, 2005 | 11.48 | 11.63 | 11.46 | 11.53 | 380,424 | +0.04(+0.39%) |
Aug 23, 2005 | 11.38 | 11.50 | 11.38 | 11.48 | 404,112 | +0.04(+0.35%) |
Aug 22, 2005 | 11.31 | 11.47 | 11.30 | 11.44 | 450,071 | +0.09(+0.83%) |
Aug 19, 2005 | 11.48 | 11.49 | 11.35 | 11.35 | 455,132 | -0.12(-1.08%) |
Aug 18, 2005 | 11.61 | 11.61 | 11.41 | 11.47 | 573,370 | -0.17(-1.44%) |
Aug 17, 2005 | 11.74 | 11.76 | 11.54 | 11.64 | 649,293 | -0.09(-0.80%) |
Aug 16, 2005 | 11.70 | 11.79 | 11.61 | 11.74 | 483,477 | +0.08(+0.68%) |
Aug 15, 2005 | 11.64 | 11.75 | 11.55 | 11.66 | 383,259 | +0.02(+0.21%) |
Aug 12, 2005 | 11.67 | 11.68 | 11.52 | 11.63 | 480,845 | +0.00(+0.00%) |
Aug 11, 2005 | 11.41 | 11.63 | 11.36 | 11.63 | 450,273 | +0.18(+1.55%) |
Aug 10, 2005 | 11.46 | 11.68 | 11.43 | 11.45 | 631,476 | +0.09(+0.83%) |
Aug 09, 2005 | 11.24 | 11.60 | 11.14 | 11.36 | 831,305 | +0.10(+0.88%) |
Aug 08, 2005 | 11.61 | 11.61 | 10.87 | 11.26 | 1,772,750 | -0.36(-3.06%) |
Aug 05, 2005 | 12.19 | 12.19 | 11.53 | 11.62 | 1,507,728 | -0.58(-4.78%) |
Aug 04, 2005 | 12.42 | 12.42 | 12.19 | 12.20 | 709,626 | -0.24(-1.95%) |
Aug 03, 2005 | 12.35 | 12.49 | 12.28 | 12.44 | 399,456 | +0.02(+0.20%) |
Aug 02, 2005 | 12.27 | 12.42 | 12.26 | 12.42 | 599,892 | +0.11(+0.88%) |
Aug 01, 2005 | 12.35 | 12.39 | 12.18 | 12.31 | 631,679 | -0.03(-0.28%) |
Jul 29, 2005 | 12.36 | 12.52 | 12.24 | 12.34 | 633,906 | -0.08(-0.68%) |
Jul 28, 2005 | 12.40 | 12.46 | 12.30 | 12.43 | 466,875 | +0.05(+0.40%) |
Jul 27, 2005 | 12.38 | 12.39 | 12.25 | 12.38 | 319,078 | -0.02(-0.16%) |
Jul 26, 2005 | 12.27 | 12.41 | 12.22 | 12.40 | 453,513 | +0.12(+1.01%) |
Jul 25, 2005 | 12.22 | 12.31 | 12.21 | 12.27 | 358,963 | -0.01(-0.12%) |
Jul 22, 2005 | 12.10 | 12.29 | 12.09 | 12.29 | 457,764 | +0.17(+1.43%) |
Jul 21, 2005 | 12.34 | 12.38 | 12.09 | 12.12 | 687,963 | -0.23(-1.84%) |
Jul 20, 2005 | 12.18 | 12.35 | 12.05 | 12.34 | 396,216 | +0.12(+0.97%) |
Jul 19, 2005 | 12.12 | 12.23 | 12.10 | 12.22 | 434,076 | +0.08(+0.69%) |
Jul 18, 2005 | 12.03 | 12.17 | 11.99 | 12.14 | 538,749 | -0.01(-0.08%) |
Jul 15, 2005 | 11.97 | 12.17 | 11.93 | 12.15 | 676,827 | +0.23(+1.91%) |
Jul 14, 2005 | 12.43 | 12.43 | 11.79 | 11.92 | 1,642,973 | -0.52(-4.21%) |
Jul 13, 2005 | 12.54 | 12.60 | 12.40 | 12.45 | 417,272 | -0.09(-0.75%) |
Jul 12, 2005 | 12.67 | 12.67 | 12.48 | 12.54 | 386,903 | -0.08(-0.63%) |
Jul 11, 2005 | 12.52 | 12.64 | 12.52 | 12.62 | 442,377 | +0.02(+0.20%) |
Jul 08, 2005 | 12.46 | 12.65 | 12.45 | 12.60 | 712,663 | +0.09(+0.71%) |
Jul 07, 2005 | 12.47 | 12.51 | 12.27 | 12.51 | 402,695 | +0.04(+0.36%) |
Jul 06, 2005 | 12.52 | 12.59 | 12.46 | 12.46 | 352,080 | -0.11(-0.86%) |
Jul 05, 2005 | 12.50 | 12.60 | 12.48 | 12.57 | 483,882 | +0.05(+0.43%) |
Jul 01, 2005 | 12.36 | 12.52 | 12.36 | 12.52 | 534,700 | +0.15(+1.20%) |
Jun 30, 2005 | 12.52 | 12.57 | 12.37 | 12.37 | 1,253,640 | -0.19(-1.53%) |
Jun 29, 2005 | 12.61 | 12.61 | 12.45 | 12.56 | 342,564 | -0.01(-0.08%) |
Jun 28, 2005 | 12.42 | 12.58 | 12.35 | 12.57 | 473,961 | +0.21(+1.72%) |
Jun 27, 2005 | 12.48 | 12.52 | 12.26 | 12.36 | 625,200 | -0.12(-0.99%) |
Jun 24, 2005 | 12.47 | 12.60 | 12.19 | 12.48 | 5,045,739 | -0.02(-0.20%) |
Jun 23, 2005 | 12.52 | 12.68 | 12.50 | 12.51 | 546,037 | -0.08(-0.63%) |
Jun 22, 2005 | 12.56 | 12.66 | 12.49 | 12.59 | 504,533 | +0.09(+0.71%) |
Jun 21, 2005 | 12.60 | 12.64 | 12.46 | 12.50 | 507,367 | -0.10(-0.82%) |
Jun 20, 2005 | 12.61 | 12.69 | 12.50 | 12.60 | 450,071 | -0.08(-0.66%) |
Jun 17, 2005 | 12.56 | 12.69 | 12.48 | 12.68 | 1,017,772 | +0.22(+1.78%) |
Jun 16, 2005 | 12.41 | 12.46 | 12.30 | 12.46 | 498,257 | +0.05(+0.40%) |
Jun 15, 2005 | 12.44 | 12.44 | 12.30 | 12.41 | 748,296 | +0.04(+0.32%) |
Jun 14, 2005 | 12.37 | 12.40 | 12.30 | 12.37 | 500,889 | -0.03(-0.28%) |
Jun 13, 2005 | 12.36 | 12.42 | 12.26 | 12.41 | 632,691 | +0.05(+0.44%) |
Jun 10, 2005 | 12.37 | 12.40 | 12.26 | 12.35 | 520,527 | +0.03(+0.24%) |
Jun 09, 2005 | 12.30 | 12.34 | 12.19 | 12.32 | 398,241 | +0.02(+0.16%) |
Jun 08, 2005 | 12.28 | 12.44 | 12.26 | 12.30 | 496,637 | +0.00(+0.04%) |
Jun 07, 2005 | 12.33 | 12.46 | 12.18 | 12.30 | 644,839 | +0.03(+0.28%) |
Jun 06, 2005 | 12.17 | 12.27 | 12.14 | 12.26 | 619,936 | +0.13(+1.10%) |
Jun 03, 2005 | 12.31 | 12.36 | 12.11 | 12.13 | 729,872 | -0.12(-1.01%) |
Jun 02, 2005 | 12.26 | 12.34 | 12.22 | 12.25 | 373,945 | -0.06(-0.48%) |