Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.99 | 12.39 | 11.99 | 12.32 | 792,549 | +0.32(+2.70%) |
Aug 30, 2005 | 11.87 | 12.21 | 11.66 | 11.99 | 848,659 | -0.09(-0.72%) |
Aug 29, 2005 | 12.18 | 12.38 | 12.06 | 12.08 | 685,393 | -0.05(-0.39%) |
Aug 26, 2005 | 12.09 | 12.35 | 11.98 | 12.13 | 770,396 | +0.13(+1.12%) |
Aug 25, 2005 | 12.19 | 12.26 | 11.93 | 11.99 | 1,229,037 | -0.19(-1.55%) |
Aug 24, 2005 | 12.47 | 12.69 | 11.96 | 12.18 | 1,389,980 | -0.21(-1.72%) |
Aug 23, 2005 | 12.43 | 12.65 | 12.36 | 12.40 | 731,753 | -0.13(-1.01%) |
Aug 22, 2005 | 12.67 | 12.79 | 12.48 | 12.52 | 765,738 | -0.11(-0.87%) |
Aug 19, 2005 | 12.36 | 12.70 | 12.35 | 12.63 | 694,517 | +0.16(+1.27%) |
Aug 18, 2005 | 12.51 | 12.78 | 12.40 | 12.48 | 706,677 | -0.10(-0.82%) |
Aug 17, 2005 | 12.83 | 12.83 | 12.52 | 12.58 | 1,291,488 | -0.33(-2.57%) |
Aug 16, 2005 | 12.97 | 13.24 | 12.84 | 12.91 | 891,109 | -0.02(-0.18%) |
Aug 15, 2005 | 13.03 | 13.06 | 12.69 | 12.93 | 909,713 | -0.21(-1.62%) |
Aug 12, 2005 | 13.26 | 13.28 | 12.87 | 13.15 | 762,737 | -0.06(-0.42%) |
Aug 11, 2005 | 13.00 | 13.25 | 12.86 | 13.20 | 1,020,074 | +0.37(+2.89%) |
Aug 10, 2005 | 12.70 | 12.93 | 12.66 | 12.83 | 897,597 | +0.20(+1.56%) |
Aug 09, 2005 | 12.42 | 12.67 | 12.30 | 12.63 | 640,671 | +0.21(+1.72%) |
Aug 08, 2005 | 12.50 | 12.70 | 12.35 | 12.42 | 1,140,054 | -0.16(-1.25%) |
Aug 05, 2005 | 12.76 | 12.90 | 12.50 | 12.58 | 1,028,580 | -0.38(-2.92%) |
Aug 04, 2005 | 13.18 | 13.27 | 12.86 | 12.96 | 803,493 | -0.21(-1.56%) |
Aug 03, 2005 | 12.64 | 13.41 | 12.63 | 13.16 | 1,245,214 | +0.63(+5.04%) |
Aug 02, 2005 | 12.60 | 12.78 | 12.48 | 12.53 | 721,914 | -0.09(-0.69%) |
Aug 01, 2005 | 12.63 | 12.87 | 12.55 | 12.62 | 690,832 | +0.11(+0.88%) |
Jul 29, 2005 | 12.45 | 12.81 | 12.21 | 12.51 | 1,618,127 | +0.21(+1.73%) |
Jul 28, 2005 | 12.02 | 12.39 | 11.96 | 12.29 | 767,797 | +0.25(+2.10%) |
Jul 27, 2005 | 12.05 | 12.28 | 11.91 | 12.04 | 543,640 | +0.03(+0.26%) |
Jul 26, 2005 | 12.13 | 12.17 | 11.91 | 12.01 | 534,561 | -0.17(-1.42%) |
Jul 25, 2005 | 12.29 | 12.45 | 12.18 | 12.18 | 482,191 | -0.17(-1.34%) |
Jul 22, 2005 | 12.25 | 12.40 | 12.17 | 12.35 | 627,482 | +0.09(+0.71%) |
Jul 21, 2005 | 12.10 | 12.28 | 11.99 | 12.26 | 1,100,570 | +0.42(+3.53%) |
Jul 20, 2005 | 11.69 | 11.88 | 11.66 | 11.84 | 730,568 | +0.30(+2.60%) |
Jul 19, 2005 | 11.53 | 11.71 | 11.40 | 11.54 | 422,184 | +0.08(+0.69%) |
Jul 18, 2005 | 11.47 | 11.75 | 11.43 | 11.47 | 531,744 | -0.06(-0.48%) |
Jul 15, 2005 | 11.48 | 11.72 | 11.32 | 11.52 | 654,050 | +0.00(+0.00%) |
Jul 14, 2005 | 11.88 | 11.99 | 11.49 | 11.52 | 896,419 | -0.38(-3.18%) |
Jul 13, 2005 | 11.84 | 11.99 | 11.79 | 11.90 | 628,367 | -0.16(-1.31%) |
Jul 12, 2005 | 12.03 | 12.10 | 11.80 | 12.06 | 697,283 | +0.07(+0.59%) |
Jul 11, 2005 | 11.39 | 12.03 | 11.35 | 11.99 | 1,116,552 | +0.64(+5.63%) |
Jul 08, 2005 | 11.23 | 11.56 | 11.23 | 11.35 | 707,951 | +0.08(+0.70%) |
Jul 07, 2005 | 11.44 | 11.50 | 11.14 | 11.27 | 830,719 | -0.12(-1.04%) |
Jul 06, 2005 | 11.28 | 11.47 | 11.24 | 11.39 | 773,282 | +0.14(+1.26%) |
Jul 05, 2005 | 11.50 | 11.61 | 11.18 | 11.24 | 1,051,740 | -0.42(-3.59%) |
Jul 01, 2005 | 11.65 | 11.71 | 11.29 | 11.66 | 626,558 | -0.01(-0.07%) |
Jun 30, 2005 | 11.95 | 11.95 | 11.58 | 11.67 | 557,953 | -0.23(-1.92%) |
Jun 29, 2005 | 11.35 | 11.92 | 11.35 | 11.90 | 689,418 | +0.44(+3.86%) |
Jun 28, 2005 | 11.51 | 11.52 | 11.22 | 11.46 | 580,206 | +0.01(+0.07%) |
Jun 27, 2005 | 11.69 | 11.69 | 11.45 | 11.45 | 423,153 | -0.23(-1.96%) |
Jun 24, 2005 | 11.73 | 11.83 | 11.62 | 11.68 | 687,201 | -0.19(-1.60%) |
Jun 23, 2005 | 11.86 | 12.12 | 11.78 | 11.87 | 658,209 | +0.07(+0.60%) |
Jun 22, 2005 | 11.84 | 11.89 | 11.71 | 11.80 | 327,764 | -0.10(-0.86%) |
Jun 21, 2005 | 11.73 | 11.99 | 11.53 | 11.90 | 898,771 | +0.05(+0.40%) |
Jun 20, 2005 | 12.19 | 12.28 | 11.74 | 11.85 | 768,200 | -0.25(-2.09%) |
Jun 17, 2005 | 12.25 | 12.30 | 12.01 | 12.10 | 711,606 | -0.06(-0.52%) |
Jun 16, 2005 | 11.95 | 12.21 | 11.86 | 12.17 | 1,468,991 | +0.47(+4.05%) |
Jun 15, 2005 | 11.65 | 11.84 | 11.58 | 11.69 | 554,490 | +0.19(+1.65%) |
Jun 14, 2005 | 11.76 | 11.80 | 11.48 | 11.50 | 490,735 | -0.29(-2.47%) |
Jun 13, 2005 | 11.83 | 12.00 | 11.67 | 11.80 | 849,146 | -0.04(-0.33%) |
Jun 10, 2005 | 11.32 | 11.86 | 11.11 | 11.84 | 961,192 | +0.51(+4.53%) |
Jun 09, 2005 | 11.28 | 11.35 | 11.04 | 11.32 | 770,989 | -0.02(-0.14%) |
Jun 08, 2005 | 11.36 | 11.73 | 11.09 | 11.34 | 943,632 | -0.02(-0.21%) |
Jun 07, 2005 | 11.48 | 11.58 | 11.24 | 11.36 | 680,856 | -0.04(-0.35%) |
Jun 06, 2005 | 11.82 | 11.95 | 11.35 | 11.40 | 577,996 | -0.19(-1.63%) |
Jun 03, 2005 | 11.73 | 11.91 | 11.54 | 11.59 | 603,394 | +0.01(+0.07%) |
Jun 02, 2005 | 12.08 | 12.15 | 11.52 | 11.58 | 1,610,569 | -0.41(-3.42%) |