Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.38 | 12.56 | 12.38 | 12.56 | 189,653 | +0.24(+1.96%) |
Aug 30, 2005 | 12.37 | 12.37 | 12.29 | 12.32 | 58,255 | -0.06(-0.50%) |
Aug 29, 2005 | 12.37 | 12.40 | 12.30 | 12.38 | 90,943 | +0.01(+0.10%) |
Aug 26, 2005 | 12.44 | 12.44 | 12.34 | 12.37 | 213,603 | -0.14(-1.11%) |
Aug 25, 2005 | 12.43 | 12.51 | 12.42 | 12.50 | 56,313 | +0.14(+1.10%) |
Aug 24, 2005 | 12.40 | 12.44 | 12.37 | 12.37 | 81,881 | -0.10(-0.79%) |
Aug 23, 2005 | 12.33 | 12.50 | 12.33 | 12.47 | 142,402 | +0.17(+1.36%) |
Aug 22, 2005 | 12.30 | 12.32 | 12.27 | 12.30 | 43,367 | +0.02(+0.18%) |
Aug 19, 2005 | 12.23 | 12.28 | 12.18 | 12.28 | 156,965 | -0.04(-0.33%) |
Aug 18, 2005 | 12.19 | 12.33 | 12.17 | 12.32 | 208,101 | +0.04(+0.30%) |
Aug 17, 2005 | 12.28 | 12.29 | 12.22 | 12.28 | 117,158 | -0.13(-1.02%) |
Aug 16, 2005 | 12.37 | 12.41 | 12.32 | 12.41 | 91,590 | -0.02(-0.20%) |
Aug 15, 2005 | 12.41 | 12.45 | 12.33 | 12.43 | 52,106 | -0.02(-0.15%) |
Aug 12, 2005 | 12.40 | 12.49 | 12.40 | 12.45 | 131,721 | -0.10(-0.79%) |
Aug 11, 2005 | 12.57 | 12.58 | 12.45 | 12.55 | 111,656 | -0.06(-0.51%) |
Aug 10, 2005 | 12.51 | 12.69 | 12.51 | 12.62 | 217,486 | +0.09(+0.74%) |
Aug 09, 2005 | 12.47 | 12.52 | 12.40 | 12.52 | 303,251 | +0.04(+0.30%) |
Aug 08, 2005 | 12.44 | 12.50 | 12.42 | 12.49 | 109,714 | +0.04(+0.35%) |
Aug 05, 2005 | 12.51 | 12.51 | 12.43 | 12.44 | 139,165 | -0.16(-1.30%) |
Aug 04, 2005 | 12.55 | 12.70 | 12.55 | 12.61 | 148,551 | +0.05(+0.42%) |
Aug 03, 2005 | 12.49 | 12.62 | 12.49 | 12.55 | 130,427 | +0.07(+0.57%) |
Aug 02, 2005 | 12.49 | 12.54 | 12.47 | 12.48 | 183,180 | +0.12(+0.95%) |
Aug 01, 2005 | 12.47 | 12.50 | 12.34 | 12.37 | 168,293 | +0.02(+0.20%) |
Jul 29, 2005 | 12.30 | 12.41 | 12.30 | 12.34 | 238,847 | +0.42(+3.55%) |
Jul 28, 2005 | 11.87 | 11.96 | 11.84 | 11.92 | 178,649 | +0.33(+2.85%) |
Jul 27, 2005 | 11.73 | 11.73 | 11.57 | 11.59 | 156,965 | +0.06(+0.56%) |
Jul 26, 2005 | 11.48 | 11.57 | 11.48 | 11.52 | 167,322 | -0.15(-1.27%) |
Jul 25, 2005 | 11.49 | 11.68 | 11.49 | 11.67 | 142,725 | +0.32(+2.77%) |
Jul 22, 2005 | 11.36 | 11.36 | 11.30 | 11.36 | 124,925 | -0.11(-0.92%) |
Jul 21, 2005 | 11.43 | 11.51 | 11.39 | 11.46 | 133,987 | +0.03(+0.27%) |
Jul 20, 2005 | 11.35 | 11.43 | 11.25 | 11.43 | 244,996 | +0.08(+0.68%) |
Jul 19, 2005 | 11.26 | 11.37 | 11.20 | 11.35 | 289,658 | -0.26(-2.23%) |
Jul 18, 2005 | 11.57 | 11.63 | 11.49 | 11.61 | 142,078 | -0.05(-0.45%) |
Jul 15, 2005 | 11.64 | 11.70 | 11.59 | 11.66 | 105,830 | -0.03(-0.26%) |
Jul 14, 2005 | 11.73 | 11.73 | 11.66 | 11.70 | 64,728 | -0.07(-0.58%) |
Jul 13, 2005 | 11.70 | 11.76 | 11.59 | 11.76 | 101,946 | -0.17(-1.42%) |
Jul 12, 2005 | 11.88 | 11.99 | 11.87 | 11.93 | 80,910 | +0.10(+0.84%) |
Jul 11, 2005 | 11.79 | 11.88 | 11.74 | 11.83 | 111,979 | +0.01(+0.10%) |
Jul 08, 2005 | 11.76 | 11.86 | 11.76 | 11.82 | 36,247 | +0.10(+0.82%) |
Jul 07, 2005 | 11.71 | 11.83 | 11.66 | 11.73 | 153,405 | -0.14(-1.20%) |
Jul 06, 2005 | 11.83 | 11.96 | 11.83 | 11.87 | 65,051 | +0.05(+0.42%) |
Jul 05, 2005 | 11.81 | 11.83 | 11.76 | 11.82 | 154,700 | -0.25(-2.05%) |
Jul 01, 2005 | 11.95 | 12.07 | 11.95 | 12.07 | 68,935 | +0.07(+0.59%) |
Jun 30, 2005 | 11.99 | 12.05 | 11.94 | 11.99 | 150,493 | +0.06(+0.47%) |
Jun 29, 2005 | 11.83 | 11.97 | 11.83 | 11.94 | 88,677 | -0.07(-0.57%) |
Jun 28, 2005 | 11.99 | 12.03 | 11.96 | 12.01 | 88,353 | +0.06(+0.52%) |
Jun 27, 2005 | 12.04 | 12.09 | 11.95 | 11.95 | 67,317 | +0.00(+0.03%) |
Jun 24, 2005 | 11.99 | 11.99 | 11.93 | 11.94 | 65,375 | -0.06(-0.49%) |
Jun 23, 2005 | 12.08 | 12.11 | 11.99 | 12.00 | 48,222 | -0.13(-1.09%) |
Jun 22, 2005 | 12.07 | 12.16 | 12.05 | 12.13 | 47,251 | +0.02(+0.18%) |
Jun 21, 2005 | 12.04 | 12.11 | 12.03 | 12.11 | 68,288 | +0.04(+0.33%) |
Jun 20, 2005 | 12.12 | 12.12 | 11.99 | 12.07 | 148,227 | -0.12(-0.96%) |
Jun 17, 2005 | 12.21 | 12.21 | 12.14 | 12.19 | 90,619 | +0.01(+0.05%) |
Jun 16, 2005 | 12.15 | 12.20 | 12.10 | 12.18 | 152,111 | -0.27(-2.16%) |
Jun 15, 2005 | 12.42 | 12.48 | 12.37 | 12.45 | 143,049 | +0.22(+1.77%) |
Jun 14, 2005 | 12.24 | 12.29 | 12.19 | 12.24 | 184,475 | -0.08(-0.65%) |
Jun 13, 2005 | 12.22 | 12.34 | 12.18 | 12.32 | 186,093 | -0.01(-0.10%) |
Jun 10, 2005 | 12.29 | 12.35 | 12.26 | 12.33 | 174,442 | -0.18(-1.46%) |
Jun 09, 2005 | 12.35 | 12.54 | 12.34 | 12.51 | 112,627 | +0.30(+2.48%) |
Jun 08, 2005 | 12.33 | 12.33 | 12.17 | 12.21 | 284,156 | -0.16(-1.27%) |
Jun 07, 2005 | 12.29 | 12.41 | 12.28 | 12.37 | 91,914 | +0.09(+0.73%) |
Jun 06, 2005 | 12.25 | 12.28 | 12.19 | 12.28 | 142,725 | +0.14(+1.17%) |
Jun 03, 2005 | 12.10 | 12.22 | 12.10 | 12.13 | 118,128 | +0.08(+0.69%) |
Jun 02, 2005 | 11.95 | 12.10 | 11.95 | 12.05 | 78,644 | +0.11(+0.93%) |