Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.73 | 12.11 | 11.73 | 12.04 | 810,643 | +0.32(+2.70%) |
Aug 30, 2005 | 11.60 | 11.93 | 11.40 | 11.73 | 868,034 | -0.08(-0.72%) |
Aug 29, 2005 | 11.90 | 12.10 | 11.80 | 11.81 | 701,040 | -0.05(-0.39%) |
Aug 26, 2005 | 11.82 | 12.07 | 11.71 | 11.86 | 787,985 | +0.13(+1.12%) |
Aug 25, 2005 | 11.92 | 11.98 | 11.66 | 11.73 | 1,257,097 | -0.19(-1.55%) |
Aug 24, 2005 | 12.19 | 12.41 | 11.70 | 11.91 | 1,421,714 | -0.21(-1.72%) |
Aug 23, 2005 | 12.15 | 12.37 | 12.09 | 12.12 | 748,460 | -0.12(-1.01%) |
Aug 22, 2005 | 12.39 | 12.51 | 12.20 | 12.24 | 783,220 | -0.11(-0.87%) |
Aug 19, 2005 | 12.08 | 12.41 | 12.07 | 12.35 | 710,373 | +0.15(+1.27%) |
Aug 18, 2005 | 12.24 | 12.50 | 12.13 | 12.20 | 722,811 | -0.10(-0.82%) |
Aug 17, 2005 | 12.54 | 12.54 | 12.24 | 12.30 | 1,320,973 | -0.32(-2.57%) |
Aug 16, 2005 | 12.68 | 12.95 | 12.55 | 12.62 | 911,453 | -0.02(-0.18%) |
Aug 15, 2005 | 12.74 | 12.77 | 12.41 | 12.64 | 930,482 | -0.21(-1.62%) |
Aug 12, 2005 | 12.96 | 12.98 | 12.58 | 12.85 | 780,150 | -0.05(-0.42%) |
Aug 11, 2005 | 12.71 | 12.95 | 12.57 | 12.91 | 1,043,363 | +0.36(+2.89%) |
Aug 10, 2005 | 12.42 | 12.64 | 12.38 | 12.54 | 918,090 | +0.19(+1.56%) |
Aug 09, 2005 | 12.14 | 12.39 | 12.03 | 12.35 | 655,297 | +0.21(+1.72%) |
Aug 08, 2005 | 12.22 | 12.41 | 12.07 | 12.14 | 1,166,082 | -0.15(-1.25%) |
Aug 05, 2005 | 12.47 | 12.61 | 12.22 | 12.30 | 1,052,063 | -0.37(-2.92%) |
Aug 04, 2005 | 12.88 | 12.98 | 12.57 | 12.67 | 821,837 | -0.20(-1.56%) |
Aug 03, 2005 | 12.36 | 13.11 | 12.34 | 12.87 | 1,273,643 | +0.62(+5.04%) |
Aug 02, 2005 | 12.32 | 12.49 | 12.20 | 12.25 | 738,396 | -0.08(-0.69%) |
Aug 01, 2005 | 12.35 | 12.58 | 12.27 | 12.34 | 706,604 | +0.11(+0.88%) |
Jul 29, 2005 | 12.17 | 12.53 | 11.93 | 12.23 | 1,655,069 | +0.21(+1.73%) |
Jul 28, 2005 | 11.75 | 12.11 | 11.70 | 12.02 | 785,326 | +0.25(+2.10%) |
Jul 27, 2005 | 11.78 | 12.00 | 11.64 | 11.77 | 556,052 | +0.03(+0.26%) |
Jul 26, 2005 | 11.86 | 11.90 | 11.64 | 11.74 | 546,765 | -0.17(-1.42%) |
Jul 25, 2005 | 12.01 | 12.17 | 11.91 | 11.91 | 493,199 | -0.16(-1.34%) |
Jul 22, 2005 | 11.97 | 12.13 | 11.90 | 12.07 | 641,807 | +0.08(+0.71%) |
Jul 21, 2005 | 11.83 | 12.00 | 11.73 | 11.99 | 1,125,696 | +0.41(+3.53%) |
Jul 20, 2005 | 11.43 | 11.61 | 11.40 | 11.58 | 747,248 | +0.29(+2.60%) |
Jul 19, 2005 | 11.27 | 11.45 | 11.15 | 11.29 | 431,822 | +0.08(+0.69%) |
Jul 18, 2005 | 11.22 | 11.49 | 11.18 | 11.21 | 543,884 | -0.05(-0.48%) |
Jul 15, 2005 | 11.22 | 11.46 | 11.07 | 11.26 | 668,982 | +0.00(+0.00%) |
Jul 14, 2005 | 11.61 | 11.72 | 11.23 | 11.26 | 916,884 | -0.37(-3.18%) |
Jul 13, 2005 | 11.57 | 11.73 | 11.53 | 11.63 | 642,713 | -0.15(-1.31%) |
Jul 12, 2005 | 11.76 | 11.83 | 11.53 | 11.79 | 713,202 | +0.07(+0.59%) |
Jul 11, 2005 | 11.14 | 11.76 | 11.09 | 11.72 | 1,142,043 | +0.62(+5.63%) |
Jul 08, 2005 | 10.98 | 11.30 | 10.98 | 11.09 | 724,114 | +0.08(+0.70%) |
Jul 07, 2005 | 11.19 | 11.25 | 10.89 | 11.02 | 849,685 | -0.12(-1.04%) |
Jul 06, 2005 | 11.03 | 11.22 | 10.99 | 11.13 | 790,936 | +0.14(+1.26%) |
Jul 05, 2005 | 11.25 | 11.35 | 10.93 | 10.99 | 1,075,752 | -0.41(-3.59%) |
Jul 01, 2005 | 11.39 | 11.45 | 11.04 | 11.40 | 640,862 | -0.01(-0.07%) |
Jun 30, 2005 | 11.69 | 11.69 | 11.32 | 11.41 | 570,691 | -0.22(-1.92%) |
Jun 29, 2005 | 11.09 | 11.66 | 11.09 | 11.63 | 705,157 | +0.43(+3.86%) |
Jun 28, 2005 | 11.26 | 11.26 | 10.97 | 11.20 | 593,452 | +0.01(+0.07%) |
Jun 27, 2005 | 11.43 | 11.43 | 11.19 | 11.19 | 432,814 | -0.22(-1.96%) |
Jun 24, 2005 | 11.47 | 11.56 | 11.36 | 11.42 | 702,890 | -0.19(-1.60%) |
Jun 23, 2005 | 11.60 | 11.85 | 11.52 | 11.60 | 673,236 | +0.07(+0.60%) |
Jun 22, 2005 | 11.57 | 11.63 | 11.45 | 11.53 | 335,247 | -0.10(-0.86%) |
Jun 21, 2005 | 11.46 | 11.72 | 11.27 | 11.63 | 919,290 | +0.05(+0.40%) |
Jun 20, 2005 | 11.92 | 12.01 | 11.48 | 11.59 | 785,738 | -0.25(-2.09%) |
Jun 17, 2005 | 11.97 | 12.03 | 11.74 | 11.83 | 727,852 | -0.06(-0.52%) |
Jun 16, 2005 | 11.68 | 11.93 | 11.60 | 11.90 | 1,502,529 | +0.46(+4.05%) |
Jun 15, 2005 | 11.39 | 11.57 | 11.32 | 11.43 | 567,149 | +0.19(+1.65%) |
Jun 14, 2005 | 11.49 | 11.53 | 11.22 | 11.25 | 501,939 | -0.29(-2.47%) |
Jun 13, 2005 | 11.56 | 11.74 | 11.41 | 11.53 | 868,532 | -0.04(-0.33%) |
Jun 10, 2005 | 11.06 | 11.60 | 10.86 | 11.57 | 983,137 | +0.50(+4.53%) |
Jun 09, 2005 | 11.02 | 11.09 | 10.79 | 11.07 | 788,591 | -0.02(-0.14%) |
Jun 08, 2005 | 11.11 | 11.47 | 10.84 | 11.09 | 965,176 | -0.02(-0.21%) |
Jun 07, 2005 | 11.22 | 11.32 | 10.99 | 11.11 | 696,400 | -0.04(-0.35%) |
Jun 06, 2005 | 11.56 | 11.68 | 11.10 | 11.15 | 591,192 | -0.19(-1.63%) |
Jun 03, 2005 | 11.47 | 11.65 | 11.28 | 11.33 | 617,170 | +0.01(+0.07%) |
Jun 02, 2005 | 11.81 | 11.88 | 11.26 | 11.32 | 1,647,338 | -0.40(-3.42%) |