Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.28 | 11.45 | 11.21 | 11.44 | 3,091,134 | +0.14(+1.24%) |
Aug 30, 2005 | 11.37 | 11.39 | 11.17 | 11.30 | 3,484,559 | -0.13(-1.14%) |
Aug 29, 2005 | 11.23 | 11.49 | 11.18 | 11.43 | 2,767,736 | +0.21(+1.83%) |
Aug 26, 2005 | 11.17 | 11.28 | 11.14 | 11.23 | 1,872,357 | +0.03(+0.22%) |
Aug 25, 2005 | 11.27 | 11.33 | 11.15 | 11.20 | 2,093,807 | -0.10(-0.84%) |
Aug 24, 2005 | 11.29 | 11.38 | 11.21 | 11.30 | 2,294,310 | -0.02(-0.18%) |
Aug 23, 2005 | 11.38 | 11.41 | 11.25 | 11.32 | 2,637,060 | -0.05(-0.40%) |
Aug 22, 2005 | 11.38 | 11.49 | 11.31 | 11.36 | 2,179,196 | +0.00(+0.04%) |
Aug 19, 2005 | 11.43 | 11.47 | 11.34 | 11.36 | 3,710,000 | +0.00(+0.00%) |
Aug 18, 2005 | 11.37 | 11.45 | 11.35 | 11.36 | 1,657,888 | -0.06(-0.48%) |
Aug 17, 2005 | 11.37 | 11.48 | 11.37 | 11.41 | 2,416,806 | +0.02(+0.18%) |
Aug 16, 2005 | 11.45 | 11.50 | 11.33 | 11.39 | 2,958,862 | -0.06(-0.52%) |
Aug 15, 2005 | 11.33 | 11.47 | 11.30 | 11.45 | 2,117,349 | +0.09(+0.75%) |
Aug 12, 2005 | 11.38 | 11.43 | 11.31 | 11.37 | 2,251,018 | -0.05(-0.44%) |
Aug 11, 2005 | 11.35 | 11.46 | 11.28 | 11.42 | 3,821,723 | +0.09(+0.80%) |
Aug 10, 2005 | 11.33 | 11.47 | 11.28 | 11.33 | 4,190,608 | +0.06(+0.49%) |
Aug 09, 2005 | 11.15 | 11.29 | 11.10 | 11.27 | 3,983,920 | +0.17(+1.53%) |
Aug 08, 2005 | 11.14 | 11.23 | 11.07 | 11.10 | 2,694,318 | -0.04(-0.36%) |
Aug 05, 2005 | 11.26 | 11.30 | 11.05 | 11.14 | 2,818,211 | -0.10(-0.85%) |
Aug 04, 2005 | 11.28 | 11.29 | 11.14 | 11.24 | 3,106,895 | -0.04(-0.31%) |
Aug 03, 2005 | 11.28 | 11.33 | 11.12 | 11.27 | 4,229,511 | -0.06(-0.53%) |
Aug 02, 2005 | 11.40 | 11.40 | 11.29 | 11.33 | 3,272,485 | -0.07(-0.57%) |
Aug 01, 2005 | 11.37 | 11.57 | 11.35 | 11.40 | 3,669,301 | +0.01(+0.13%) |
Jul 29, 2005 | 11.48 | 11.52 | 11.36 | 11.38 | 3,752,494 | -0.08(-0.70%) |
Jul 28, 2005 | 11.54 | 11.64 | 11.43 | 11.46 | 3,616,432 | -0.19(-1.59%) |
Jul 27, 2005 | 11.53 | 11.70 | 11.49 | 11.65 | 2,971,431 | +0.10(+0.82%) |
Jul 26, 2005 | 11.61 | 11.62 | 11.50 | 11.55 | 2,612,920 | -0.05(-0.39%) |
Jul 25, 2005 | 11.48 | 11.69 | 11.47 | 11.60 | 3,694,239 | +0.11(+0.92%) |
Jul 22, 2005 | 11.51 | 11.55 | 11.41 | 11.49 | 3,649,150 | +0.00(+0.00%) |
Jul 21, 2005 | 11.63 | 11.69 | 11.47 | 11.49 | 2,809,832 | -0.15(-1.29%) |
Jul 20, 2005 | 11.71 | 11.77 | 11.63 | 11.64 | 3,228,992 | -0.13(-1.11%) |
Jul 19, 2005 | 11.69 | 11.80 | 11.68 | 11.77 | 3,430,094 | +0.08(+0.69%) |
Jul 18, 2005 | 11.66 | 11.75 | 11.65 | 11.69 | 3,036,470 | +0.01(+0.13%) |
Jul 15, 2005 | 11.70 | 11.77 | 11.63 | 11.68 | 3,346,701 | -0.01(-0.13%) |
Jul 14, 2005 | 11.67 | 11.74 | 11.63 | 11.69 | 2,908,387 | +0.07(+0.60%) |
Jul 13, 2005 | 11.58 | 11.65 | 11.57 | 11.62 | 1,982,084 | +0.07(+0.56%) |
Jul 12, 2005 | 11.55 | 11.62 | 11.48 | 11.56 | 2,634,467 | +0.02(+0.13%) |
Jul 11, 2005 | 11.57 | 11.57 | 11.40 | 11.54 | 4,013,447 | +0.02(+0.17%) |
Jul 08, 2005 | 11.35 | 11.57 | 11.31 | 11.52 | 3,299,418 | +0.16(+1.37%) |
Jul 07, 2005 | 11.33 | 11.41 | 11.28 | 11.37 | 4,139,335 | -0.02(-0.13%) |
Jul 06, 2005 | 11.62 | 11.65 | 11.38 | 11.38 | 3,812,545 | -0.21(-1.77%) |
Jul 05, 2005 | 11.58 | 11.68 | 11.53 | 11.59 | 2,434,762 | -0.03(-0.22%) |
Jul 01, 2005 | 11.69 | 11.78 | 11.55 | 11.61 | 3,538,425 | +0.00(+0.04%) |
Jun 30, 2005 | 11.40 | 11.73 | 11.38 | 11.61 | 5,891,590 | +0.03(+0.26%) |
Jun 29, 2005 | 11.75 | 11.75 | 11.48 | 11.58 | 4,527,373 | -0.17(-1.45%) |
Jun 28, 2005 | 11.68 | 11.80 | 11.65 | 11.75 | 3,076,371 | +0.12(+1.03%) |
Jun 27, 2005 | 11.68 | 11.71 | 11.53 | 11.63 | 3,043,253 | -0.04(-0.34%) |
Jun 24, 2005 | 11.72 | 11.77 | 11.65 | 11.67 | 4,024,819 | -0.03(-0.26%) |
Jun 23, 2005 | 11.93 | 11.93 | 11.66 | 11.70 | 5,074,616 | -0.29(-2.38%) |
Jun 22, 2005 | 11.90 | 12.05 | 11.90 | 11.98 | 3,680,473 | +0.11(+0.93%) |
Jun 21, 2005 | 11.99 | 12.03 | 11.83 | 11.87 | 5,331,778 | -0.16(-1.29%) |
Jun 20, 2005 | 12.21 | 12.21 | 12.03 | 12.03 | 2,874,272 | -0.08(-0.62%) |
Jun 17, 2005 | 12.10 | 12.13 | 11.96 | 12.10 | 4,162,478 | +0.09(+0.75%) |
Jun 16, 2005 | 12.03 | 12.08 | 11.98 | 12.01 | 3,466,005 | -0.05(-0.42%) |
Jun 15, 2005 | 12.27 | 12.27 | 12.06 | 12.06 | 3,122,856 | -0.15(-1.19%) |
Jun 14, 2005 | 12.12 | 12.21 | 12.06 | 12.21 | 4,513,407 | +0.15(+1.21%) |
Jun 13, 2005 | 11.96 | 12.34 | 11.94 | 12.06 | 6,624,373 | +0.18(+1.52%) |
Jun 10, 2005 | 12.01 | 12.03 | 11.74 | 11.88 | 5,463,252 | -0.15(-1.25%) |
Jun 09, 2005 | 12.04 | 12.13 | 12.00 | 12.03 | 4,860,347 | -0.11(-0.87%) |
Jun 08, 2005 | 12.20 | 12.23 | 11.99 | 12.14 | 11,210,800 | -0.13(-1.06%) |
Jun 07, 2005 | 12.03 | 12.71 | 12.02 | 12.27 | 15,070,029 | -0.71(-5.45%) |
Jun 06, 2005 | 13.00 | 13.03 | 12.96 | 12.98 | 2,572,820 | +0.04(+0.27%) |
Jun 03, 2005 | 13.00 | 13.03 | 12.94 | 12.94 | 4,599,993 | -0.06(-0.42%) |
Jun 02, 2005 | 13.09 | 13.10 | 12.95 | 13.00 | 4,043,772 | -0.05(-0.38%) |