Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.82 | 13.12 | 12.79 | 13.10 | 10,437,755 | +0.35(+2.72%) |
Aug 30, 2005 | 12.72 | 12.85 | 12.68 | 12.75 | 8,459,574 | +0.16(+1.25%) |
Aug 29, 2005 | 12.66 | 12.70 | 12.47 | 12.59 | 8,323,257 | +0.26(+2.12%) |
Aug 26, 2005 | 12.55 | 12.63 | 12.33 | 12.33 | 6,554,941 | -0.28(-2.20%) |
Aug 25, 2005 | 12.56 | 12.63 | 12.49 | 12.61 | 4,316,491 | +0.06(+0.49%) |
Aug 24, 2005 | 12.59 | 12.67 | 12.48 | 12.55 | 6,492,489 | -0.01(-0.08%) |
Aug 23, 2005 | 12.58 | 12.63 | 12.40 | 12.55 | 5,006,001 | +0.01(+0.05%) |
Aug 22, 2005 | 12.66 | 12.68 | 12.43 | 12.55 | 6,256,629 | +0.05(+0.42%) |
Aug 19, 2005 | 12.57 | 12.58 | 12.46 | 12.50 | 6,771,463 | +0.06(+0.46%) |
Aug 18, 2005 | 12.37 | 12.48 | 12.23 | 12.44 | 7,756,750 | +0.02(+0.19%) |
Aug 17, 2005 | 12.74 | 12.83 | 12.39 | 12.42 | 10,731,946 | -0.31(-2.47%) |
Aug 16, 2005 | 13.00 | 13.02 | 12.73 | 12.73 | 5,542,392 | -0.29(-2.25%) |
Aug 15, 2005 | 13.14 | 13.18 | 12.99 | 13.02 | 4,045,125 | -0.18(-1.33%) |
Aug 12, 2005 | 13.29 | 13.29 | 13.05 | 13.20 | 6,832,648 | +0.00(+0.04%) |
Aug 11, 2005 | 13.09 | 13.19 | 12.97 | 13.19 | 8,349,253 | +0.24(+1.85%) |
Aug 10, 2005 | 12.91 | 13.02 | 12.87 | 12.95 | 7,786,549 | +0.09(+0.69%) |
Aug 09, 2005 | 13.01 | 13.05 | 12.79 | 12.87 | 6,570,475 | -0.12(-0.90%) |
Aug 08, 2005 | 13.05 | 13.10 | 12.95 | 12.98 | 6,940,116 | +0.15(+1.16%) |
Aug 05, 2005 | 13.11 | 13.11 | 12.77 | 12.83 | 6,472,834 | -0.23(-1.77%) |
Aug 04, 2005 | 13.06 | 13.21 | 13.02 | 13.07 | 6,032,499 | -0.07(-0.55%) |
Aug 03, 2005 | 13.16 | 13.18 | 13.03 | 13.14 | 6,904,927 | -0.02(-0.16%) |
Aug 02, 2005 | 13.07 | 13.20 | 13.04 | 13.16 | 6,403,408 | +0.09(+0.71%) |
Aug 01, 2005 | 13.08 | 13.16 | 13.04 | 13.07 | 4,615,754 | +0.09(+0.68%) |
Jul 29, 2005 | 13.19 | 13.19 | 12.96 | 12.98 | 5,437,460 | -0.12(-0.90%) |
Jul 28, 2005 | 13.18 | 13.23 | 12.95 | 13.10 | 7,237,477 | -0.04(-0.34%) |
Jul 27, 2005 | 13.08 | 13.14 | 12.98 | 13.14 | 7,292,321 | +0.14(+1.06%) |
Jul 26, 2005 | 13.06 | 13.09 | 12.93 | 13.00 | 5,814,392 | -0.04(-0.29%) |
Jul 25, 2005 | 13.07 | 13.23 | 13.00 | 13.04 | 7,371,575 | -0.03(-0.27%) |
Jul 22, 2005 | 12.62 | 13.07 | 12.62 | 13.07 | 9,357,681 | +0.40(+3.15%) |
Jul 21, 2005 | 12.72 | 12.78 | 12.46 | 12.68 | 5,645,422 | -0.04(-0.31%) |
Jul 20, 2005 | 12.68 | 12.74 | 12.47 | 12.72 | 5,475,185 | +0.03(+0.25%) |
Jul 19, 2005 | 12.46 | 12.68 | 12.41 | 12.68 | 7,555,761 | +0.22(+1.80%) |
Jul 18, 2005 | 12.38 | 12.52 | 12.27 | 12.46 | 9,145,280 | +0.03(+0.25%) |
Jul 15, 2005 | 12.61 | 12.66 | 12.40 | 12.43 | 8,435,798 | -0.10(-0.78%) |
Jul 14, 2005 | 12.78 | 12.92 | 12.42 | 12.53 | 8,825,728 | -0.35(-2.68%) |
Jul 13, 2005 | 12.96 | 13.05 | 12.81 | 12.87 | 4,637,628 | -0.11(-0.86%) |
Jul 12, 2005 | 12.89 | 13.03 | 12.79 | 12.98 | 4,841,152 | +0.17(+1.34%) |
Jul 11, 2005 | 12.46 | 12.84 | 12.46 | 12.81 | 5,447,604 | +0.04(+0.28%) |
Jul 08, 2005 | 12.90 | 12.97 | 12.67 | 12.78 | 7,270,764 | -0.12(-0.97%) |
Jul 07, 2005 | 12.62 | 12.90 | 12.38 | 12.90 | 8,353,057 | +0.27(+2.16%) |
Jul 06, 2005 | 12.96 | 13.01 | 12.57 | 12.63 | 7,098,941 | -0.30(-2.34%) |
Jul 05, 2005 | 12.76 | 12.94 | 12.66 | 12.93 | 6,504,536 | +0.37(+2.91%) |
Jul 01, 2005 | 12.22 | 12.58 | 12.22 | 12.56 | 5,821,366 | +0.43(+3.55%) |
Jun 30, 2005 | 12.34 | 12.35 | 12.11 | 12.13 | 10,544,589 | -0.12(-0.95%) |
Jun 29, 2005 | 12.39 | 12.45 | 12.20 | 12.25 | 8,922,735 | -0.21(-1.65%) |
Jun 28, 2005 | 12.65 | 12.65 | 12.33 | 12.46 | 7,165,514 | -0.21(-1.69%) |
Jun 27, 2005 | 12.47 | 12.72 | 12.45 | 12.67 | 7,018,102 | +0.22(+1.74%) |
Jun 24, 2005 | 12.54 | 12.60 | 12.38 | 12.45 | 5,718,019 | -0.02(-0.19%) |
Jun 23, 2005 | 12.52 | 12.77 | 12.40 | 12.48 | 6,019,818 | +0.04(+0.32%) |
Jun 22, 2005 | 12.54 | 12.61 | 12.27 | 12.44 | 8,394,269 | +0.05(+0.43%) |
Jun 21, 2005 | 12.72 | 12.72 | 12.38 | 12.38 | 6,232,853 | -0.34(-2.68%) |
Jun 20, 2005 | 12.70 | 12.76 | 12.56 | 12.72 | 7,580,172 | +0.09(+0.69%) |
Jun 17, 2005 | 12.66 | 12.72 | 12.53 | 12.64 | 8,727,136 | +0.16(+1.28%) |
Jun 16, 2005 | 12.38 | 12.48 | 12.31 | 12.48 | 4,339,950 | +0.12(+1.00%) |
Jun 15, 2005 | 12.09 | 12.36 | 11.97 | 12.36 | 9,155,108 | +0.25(+2.10%) |
Jun 14, 2005 | 11.99 | 12.11 | 11.92 | 12.10 | 6,103,194 | +0.14(+1.20%) |
Jun 13, 2005 | 11.94 | 12.01 | 11.86 | 11.96 | 6,267,408 | -0.03(-0.25%) |
Jun 10, 2005 | 11.95 | 12.00 | 11.84 | 11.99 | 5,591,530 | +0.08(+0.66%) |
Jun 09, 2005 | 11.65 | 11.94 | 11.65 | 11.91 | 9,103,434 | +0.29(+2.46%) |
Jun 08, 2005 | 11.64 | 11.87 | 11.48 | 11.62 | 8,872,012 | -0.06(-0.53%) |
Jun 07, 2005 | 11.83 | 11.94 | 11.66 | 11.69 | 7,694,614 | -0.20(-1.70%) |
Jun 06, 2005 | 11.99 | 12.01 | 11.83 | 11.89 | 6,307,669 | -0.01(-0.07%) |
Jun 03, 2005 | 11.79 | 11.93 | 11.78 | 11.90 | 5,660,956 | +0.11(+0.94%) |
Jun 02, 2005 | 11.83 | 11.87 | 11.71 | 11.78 | 7,285,347 | -0.01(-0.12%) |