Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.61 | 10.65 | 10.53 | 10.65 | 3,791,499 | +0.08(+0.72%) |
Aug 30, 2005 | 10.58 | 10.65 | 10.50 | 10.57 | 5,460,448 | -0.06(-0.56%) |
Aug 29, 2005 | 10.51 | 10.66 | 10.40 | 10.63 | 4,652,370 | +0.07(+0.66%) |
Aug 26, 2005 | 10.61 | 10.66 | 10.54 | 10.56 | 3,144,318 | -0.05(-0.45%) |
Aug 25, 2005 | 10.52 | 10.63 | 10.52 | 10.61 | 3,553,026 | +0.08(+0.81%) |
Aug 24, 2005 | 10.51 | 10.64 | 10.49 | 10.52 | 8,016,845 | -0.08(-0.80%) |
Aug 23, 2005 | 10.55 | 10.66 | 10.53 | 10.61 | 7,511,169 | +0.06(+0.54%) |
Aug 22, 2005 | 10.64 | 10.64 | 10.47 | 10.55 | 4,585,929 | +0.10(+0.96%) |
Aug 19, 2005 | 10.44 | 10.46 | 10.35 | 10.45 | 3,955,628 | +0.08(+0.77%) |
Aug 18, 2005 | 10.20 | 10.39 | 10.17 | 10.37 | 5,270,819 | +0.14(+1.36%) |
Aug 17, 2005 | 10.30 | 10.30 | 10.14 | 10.23 | 4,808,599 | -0.09(-0.89%) |
Aug 16, 2005 | 10.44 | 10.49 | 10.32 | 10.32 | 4,399,532 | -0.12(-1.13%) |
Aug 15, 2005 | 10.38 | 10.46 | 10.33 | 10.44 | 3,354,778 | +0.07(+0.64%) |
Aug 12, 2005 | 10.39 | 10.44 | 10.31 | 10.38 | 4,396,300 | -0.04(-0.36%) |
Aug 11, 2005 | 10.44 | 10.49 | 10.36 | 10.41 | 6,568,771 | +0.04(+0.43%) |
Aug 10, 2005 | 10.51 | 10.58 | 10.33 | 10.37 | 5,253,580 | -0.09(-0.84%) |
Aug 09, 2005 | 10.50 | 10.50 | 10.41 | 10.46 | 4,230,375 | +0.08(+0.75%) |
Aug 08, 2005 | 10.60 | 10.64 | 10.37 | 10.38 | 6,812,631 | -0.16(-1.56%) |
Aug 05, 2005 | 10.70 | 10.70 | 10.52 | 10.54 | 4,873,245 | -0.15(-1.44%) |
Aug 04, 2005 | 10.85 | 10.92 | 10.69 | 10.70 | 5,284,467 | -0.15(-1.36%) |
Aug 03, 2005 | 10.61 | 11.03 | 10.55 | 10.85 | 12,473,841 | +0.09(+0.84%) |
Aug 02, 2005 | 10.57 | 10.76 | 10.42 | 10.75 | 11,330,322 | +0.55(+5.35%) |
Aug 01, 2005 | 10.30 | 10.31 | 10.18 | 10.21 | 2,895,431 | -0.07(-0.72%) |
Jul 29, 2005 | 10.36 | 10.40 | 10.28 | 10.28 | 3,392,488 | -0.08(-0.79%) |
Jul 28, 2005 | 10.27 | 10.39 | 10.23 | 10.36 | 4,129,814 | +0.13(+1.22%) |
Jul 27, 2005 | 10.25 | 10.30 | 10.23 | 10.24 | 3,115,228 | -0.01(-0.14%) |
Jul 26, 2005 | 10.28 | 10.32 | 10.24 | 10.25 | 2,572,200 | -0.02(-0.16%) |
Jul 25, 2005 | 10.29 | 10.37 | 10.27 | 10.27 | 1,601,429 | -0.02(-0.15%) |
Jul 22, 2005 | 10.20 | 10.30 | 10.19 | 10.29 | 3,823,822 | +0.10(+0.96%) |
Jul 21, 2005 | 10.39 | 10.43 | 10.16 | 10.19 | 4,112,934 | -0.20(-1.92%) |
Jul 20, 2005 | 10.32 | 10.42 | 10.30 | 10.39 | 4,762,628 | +0.03(+0.32%) |
Jul 19, 2005 | 10.36 | 10.41 | 10.31 | 10.35 | 3,952,037 | -0.00(-0.04%) |
Jul 18, 2005 | 10.40 | 10.44 | 10.36 | 10.36 | 1,713,483 | -0.05(-0.44%) |
Jul 15, 2005 | 10.37 | 10.41 | 10.31 | 10.40 | 2,026,658 | +0.03(+0.34%) |
Jul 14, 2005 | 10.56 | 10.61 | 10.28 | 10.37 | 3,797,963 | -0.13(-1.29%) |
Jul 13, 2005 | 10.53 | 10.58 | 10.46 | 10.50 | 2,735,611 | -0.06(-0.61%) |
Jul 12, 2005 | 10.54 | 10.59 | 10.51 | 10.57 | 3,030,469 | -0.00(-0.01%) |
Jul 11, 2005 | 10.45 | 10.57 | 10.43 | 10.57 | 4,902,695 | +0.16(+1.50%) |
Jul 08, 2005 | 10.27 | 10.44 | 10.25 | 10.41 | 4,277,063 | +0.11(+1.08%) |
Jul 07, 2005 | 10.10 | 10.30 | 10.04 | 10.30 | 4,550,014 | +0.15(+1.48%) |
Jul 06, 2005 | 10.32 | 10.36 | 10.15 | 10.15 | 4,179,017 | -0.18(-1.78%) |
Jul 05, 2005 | 10.32 | 10.35 | 10.21 | 10.34 | 3,278,639 | +0.02(+0.19%) |
Jul 01, 2005 | 10.22 | 10.32 | 10.18 | 10.32 | 2,098,487 | +0.10(+0.97%) |
Jun 30, 2005 | 10.27 | 10.31 | 10.20 | 10.22 | 3,420,860 | -0.06(-0.62%) |
Jun 29, 2005 | 10.34 | 10.35 | 10.24 | 10.28 | 2,266,208 | -0.06(-0.58%) |
Jun 28, 2005 | 10.24 | 10.34 | 10.22 | 10.34 | 2,732,738 | +0.16(+1.59%) |
Jun 27, 2005 | 10.16 | 10.22 | 10.12 | 10.18 | 2,503,603 | +0.02(+0.16%) |
Jun 24, 2005 | 10.15 | 10.23 | 10.15 | 10.16 | 3,136,417 | -0.02(-0.18%) |
Jun 23, 2005 | 10.27 | 10.28 | 10.14 | 10.18 | 4,002,317 | -0.09(-0.85%) |
Jun 22, 2005 | 10.32 | 10.32 | 10.27 | 10.27 | 3,795,449 | -0.01(-0.08%) |
Jun 21, 2005 | 10.27 | 10.33 | 10.24 | 10.28 | 3,160,839 | -0.02(-0.15%) |
Jun 20, 2005 | 10.10 | 10.31 | 10.09 | 10.29 | 4,497,220 | +0.19(+1.83%) |
Jun 17, 2005 | 10.13 | 10.13 | 9.960 | 10.11 | 7,265,154 | -0.03(-0.28%) |
Jun 16, 2005 | 10.12 | 10.14 | 10.01 | 10.14 | 2,768,652 | +0.04(+0.41%) |
Jun 15, 2005 | 10.21 | 10.21 | 10.02 | 10.09 | 3,586,786 | -0.09(-0.92%) |
Jun 14, 2005 | 10.16 | 10.24 | 10.15 | 10.19 | 2,255,433 | +0.02(+0.21%) |
Jun 13, 2005 | 10.14 | 10.18 | 10.07 | 10.17 | 2,099,923 | -0.00(-0.04%) |
Jun 10, 2005 | 10.03 | 10.22 | 10.03 | 10.17 | 6,430,859 | +0.14(+1.44%) |
Jun 09, 2005 | 9.942 | 10.03 | 9.908 | 10.03 | 4,854,929 | +0.08(+0.85%) |
Jun 08, 2005 | 9.957 | 10.02 | 9.905 | 9.940 | 1,937,949 | +0.01(+0.14%) |
Jun 07, 2005 | 9.919 | 10.03 | 9.893 | 9.926 | 3,780,365 | +0.04(+0.42%) |
Jun 06, 2005 | 9.898 | 9.921 | 9.843 | 9.885 | 2,902,973 | -0.01(-0.14%) |
Jun 03, 2005 | 9.892 | 9.937 | 9.809 | 9.898 | 2,626,431 | +0.03(+0.25%) |
Jun 02, 2005 | 9.926 | 9.926 | 9.848 | 9.873 | 2,857,720 | -0.02(-0.21%) |