Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.99 | 11.14 | 10.93 | 11.12 | 1,135,228 | +0.14(+1.28%) |
Aug 30, 2005 | 10.96 | 10.98 | 10.89 | 10.98 | 1,702,768 | -0.08(-0.73%) |
Aug 29, 2005 | 10.94 | 11.08 | 10.93 | 11.06 | 1,114,831 | +0.02(+0.18%) |
Aug 26, 2005 | 11.14 | 11.14 | 10.93 | 11.04 | 1,138,504 | -0.14(-1.26%) |
Aug 25, 2005 | 11.10 | 11.22 | 11.09 | 11.18 | 585,554 | +0.01(+0.12%) |
Aug 24, 2005 | 11.13 | 11.30 | 11.12 | 11.17 | 1,350,959 | -0.07(-0.60%) |
Aug 23, 2005 | 11.28 | 11.31 | 11.19 | 11.24 | 952,996 | -0.11(-1.01%) |
Aug 22, 2005 | 11.35 | 11.41 | 11.23 | 11.35 | 1,196,121 | +0.03(+0.30%) |
Aug 19, 2005 | 11.40 | 11.40 | 11.26 | 11.32 | 1,408,427 | +0.14(+1.26%) |
Aug 18, 2005 | 11.18 | 11.22 | 11.13 | 11.18 | 649,276 | -0.16(-1.42%) |
Aug 17, 2005 | 11.25 | 11.40 | 11.23 | 11.34 | 763,915 | +0.19(+1.75%) |
Aug 16, 2005 | 11.38 | 11.38 | 11.14 | 11.14 | 604,760 | -0.19(-1.66%) |
Aug 15, 2005 | 11.25 | 11.38 | 11.21 | 11.33 | 752,898 | -0.01(-0.06%) |
Aug 12, 2005 | 11.34 | 11.42 | 11.28 | 11.34 | 973,988 | -0.22(-1.92%) |
Aug 11, 2005 | 11.51 | 11.57 | 11.45 | 11.56 | 762,724 | +0.03(+0.23%) |
Aug 10, 2005 | 11.75 | 11.79 | 11.52 | 11.53 | 1,317,758 | -0.07(-0.58%) |
Aug 09, 2005 | 11.53 | 11.65 | 11.50 | 11.60 | 662,377 | +0.15(+1.35%) |
Aug 08, 2005 | 11.55 | 11.61 | 11.45 | 11.45 | 711,062 | +0.00(+0.00%) |
Aug 05, 2005 | 11.55 | 11.57 | 11.40 | 11.45 | 879,299 | -0.09(-0.76%) |
Aug 04, 2005 | 11.66 | 11.67 | 11.52 | 11.53 | 1,010,018 | -0.37(-3.10%) |
Aug 03, 2005 | 11.84 | 11.93 | 11.81 | 11.90 | 1,143,863 | +0.02(+0.17%) |
Aug 02, 2005 | 11.71 | 11.89 | 11.71 | 11.88 | 2,204,502 | +0.30(+2.61%) |
Aug 01, 2005 | 11.61 | 11.66 | 11.55 | 11.58 | 715,529 | -0.01(-0.06%) |
Jul 29, 2005 | 11.66 | 11.70 | 11.54 | 11.59 | 1,375,078 | -0.11(-0.98%) |
Jul 28, 2005 | 11.76 | 11.77 | 11.57 | 11.70 | 1,795,819 | -0.03(-0.29%) |
Jul 27, 2005 | 11.80 | 11.81 | 11.60 | 11.73 | 5,042,648 | -0.31(-2.57%) |
Jul 26, 2005 | 11.98 | 12.08 | 11.88 | 12.04 | 2,108,473 | +0.24(+1.99%) |
Jul 25, 2005 | 11.86 | 11.86 | 11.78 | 11.81 | 1,739,393 | -0.16(-1.35%) |
Jul 22, 2005 | 12.05 | 12.06 | 11.92 | 11.97 | 1,141,928 | +0.01(+0.06%) |
Jul 21, 2005 | 12.11 | 12.11 | 11.92 | 11.96 | 2,317,057 | -0.32(-2.62%) |
Jul 20, 2005 | 11.95 | 12.32 | 11.95 | 12.28 | 1,396,219 | +0.18(+1.50%) |
Jul 19, 2005 | 12.01 | 12.16 | 11.97 | 12.10 | 1,205,054 | +0.29(+2.44%) |
Jul 18, 2005 | 11.78 | 11.85 | 11.77 | 11.81 | 1,448,030 | -0.21(-1.73%) |
Jul 15, 2005 | 11.94 | 12.02 | 11.86 | 12.02 | 1,606,739 | -0.11(-0.89%) |
Jul 14, 2005 | 12.18 | 12.24 | 12.02 | 12.13 | 3,846,080 | +0.36(+3.02%) |
Jul 13, 2005 | 11.69 | 11.82 | 11.63 | 11.77 | 4,099,329 | +0.11(+0.98%) |
Jul 12, 2005 | 11.59 | 11.78 | 11.53 | 11.66 | 1,542,422 | +0.14(+1.22%) |
Jul 11, 2005 | 11.32 | 11.53 | 11.32 | 11.52 | 2,260,928 | +0.42(+3.81%) |
Jul 08, 2005 | 10.84 | 11.14 | 10.84 | 11.10 | 2,972,586 | +0.46(+4.29%) |
Jul 07, 2005 | 10.50 | 10.66 | 10.46 | 10.64 | 1,605,399 | -0.13(-1.19%) |
Jul 06, 2005 | 10.75 | 10.87 | 10.73 | 10.77 | 1,457,707 | +0.10(+0.95%) |
Jul 05, 2005 | 10.53 | 10.72 | 10.52 | 10.67 | 1,552,843 | -0.03(-0.31%) |
Jul 01, 2005 | 10.79 | 10.84 | 10.67 | 10.70 | 552,204 | -0.01(-0.06%) |
Jun 30, 2005 | 10.87 | 10.91 | 10.71 | 10.71 | 1,026,097 | -0.18(-1.67%) |
Jun 29, 2005 | 10.87 | 10.95 | 10.77 | 10.89 | 2,090,309 | +0.25(+2.34%) |
Jun 28, 2005 | 10.53 | 10.69 | 10.50 | 10.64 | 2,186,785 | +0.10(+0.96%) |
Jun 27, 2005 | 10.58 | 10.63 | 10.51 | 10.54 | 1,120,935 | -0.17(-1.63%) |
Jun 24, 2005 | 10.77 | 10.84 | 10.68 | 10.71 | 1,462,323 | -0.21(-1.91%) |
Jun 23, 2005 | 10.96 | 11.08 | 10.90 | 10.92 | 1,484,804 | -0.01(-0.12%) |
Jun 22, 2005 | 10.95 | 10.99 | 10.90 | 10.93 | 824,213 | +0.09(+0.87%) |
Jun 21, 2005 | 10.78 | 10.89 | 10.75 | 10.84 | 1,263,714 | +0.08(+0.75%) |
Jun 20, 2005 | 10.77 | 10.81 | 10.67 | 10.76 | 1,252,845 | -0.23(-2.08%) |
Jun 17, 2005 | 11.02 | 11.03 | 10.93 | 10.99 | 1,129,124 | +0.19(+1.80%) |
Jun 16, 2005 | 10.79 | 10.84 | 10.76 | 10.79 | 622,030 | -0.01(-0.06%) |
Jun 15, 2005 | 10.79 | 10.85 | 10.65 | 10.80 | 1,276,666 | +0.01(+0.06%) |
Jun 14, 2005 | 10.75 | 10.84 | 10.75 | 10.79 | 1,311,356 | +0.11(+1.07%) |
Jun 13, 2005 | 10.69 | 10.74 | 10.63 | 10.68 | 950,912 | -0.03(-0.31%) |
Jun 10, 2005 | 10.85 | 10.85 | 10.68 | 10.71 | 906,247 | -0.11(-0.99%) |
Jun 09, 2005 | 10.69 | 10.85 | 10.60 | 10.82 | 1,531,255 | +0.07(+0.62%) |
Jun 08, 2005 | 10.91 | 10.91 | 10.71 | 10.75 | 2,183,509 | +0.32(+3.02%) |
Jun 07, 2005 | 10.45 | 10.58 | 10.42 | 10.44 | 1,367,485 | +0.07(+0.65%) |
Jun 06, 2005 | 10.44 | 10.45 | 10.30 | 10.37 | 800,689 | -0.06(-0.58%) |
Jun 03, 2005 | 10.54 | 10.61 | 10.42 | 10.43 | 1,396,070 | -0.24(-2.20%) |
Jun 02, 2005 | 10.60 | 10.71 | 10.60 | 10.67 | 1,841,229 | +0.03(+0.32%) |