Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.62 | 10.66 | 10.54 | 10.66 | 3,785,892 | +0.08(+0.72%) |
Aug 30, 2005 | 10.60 | 10.66 | 10.51 | 10.59 | 5,452,373 | -0.06(-0.56%) |
Aug 29, 2005 | 10.53 | 10.68 | 10.41 | 10.65 | 4,645,490 | +0.07(+0.66%) |
Aug 26, 2005 | 10.62 | 10.68 | 10.55 | 10.58 | 3,139,668 | -0.05(-0.45%) |
Aug 25, 2005 | 10.54 | 10.65 | 10.54 | 10.62 | 3,547,772 | +0.09(+0.81%) |
Aug 24, 2005 | 10.52 | 10.65 | 10.51 | 10.54 | 8,004,990 | -0.09(-0.80%) |
Aug 23, 2005 | 10.57 | 10.68 | 10.55 | 10.62 | 7,500,061 | +0.06(+0.54%) |
Aug 22, 2005 | 10.65 | 10.65 | 10.48 | 10.57 | 4,579,147 | +0.10(+0.96%) |
Aug 19, 2005 | 10.46 | 10.48 | 10.36 | 10.47 | 3,949,778 | +0.08(+0.77%) |
Aug 18, 2005 | 10.22 | 10.40 | 10.19 | 10.39 | 5,263,024 | +0.14(+1.36%) |
Aug 17, 2005 | 10.32 | 10.32 | 10.15 | 10.25 | 4,801,488 | -0.09(-0.89%) |
Aug 16, 2005 | 10.46 | 10.50 | 10.34 | 10.34 | 4,393,026 | -0.12(-1.13%) |
Aug 15, 2005 | 10.39 | 10.47 | 10.34 | 10.46 | 3,349,817 | +0.07(+0.64%) |
Aug 12, 2005 | 10.41 | 10.45 | 10.32 | 10.39 | 4,389,798 | -0.04(-0.36%) |
Aug 11, 2005 | 10.46 | 10.51 | 10.37 | 10.43 | 6,559,057 | +0.04(+0.43%) |
Aug 10, 2005 | 10.53 | 10.59 | 10.34 | 10.38 | 5,245,811 | -0.09(-0.84%) |
Aug 09, 2005 | 10.51 | 10.52 | 10.43 | 10.47 | 4,224,119 | +0.08(+0.75%) |
Aug 08, 2005 | 10.62 | 10.65 | 10.38 | 10.39 | 6,802,556 | -0.16(-1.56%) |
Aug 05, 2005 | 10.71 | 10.71 | 10.54 | 10.56 | 4,866,038 | -0.15(-1.44%) |
Aug 04, 2005 | 10.86 | 10.94 | 10.71 | 10.71 | 5,276,652 | -0.15(-1.36%) |
Aug 03, 2005 | 10.62 | 11.04 | 10.57 | 10.86 | 12,455,395 | +0.09(+0.84%) |
Aug 02, 2005 | 10.59 | 10.77 | 10.43 | 10.77 | 11,313,566 | +0.55(+5.35%) |
Aug 01, 2005 | 10.32 | 10.33 | 10.20 | 10.22 | 2,891,149 | -0.07(-0.72%) |
Jul 29, 2005 | 10.38 | 10.41 | 10.30 | 10.30 | 3,387,471 | -0.08(-0.79%) |
Jul 28, 2005 | 10.28 | 10.41 | 10.24 | 10.38 | 4,123,706 | +0.13(+1.22%) |
Jul 27, 2005 | 10.27 | 10.31 | 10.25 | 10.25 | 3,110,621 | -0.01(-0.14%) |
Jul 26, 2005 | 10.29 | 10.34 | 10.26 | 10.27 | 2,568,396 | -0.02(-0.16%) |
Jul 25, 2005 | 10.30 | 10.39 | 10.28 | 10.29 | 1,599,061 | -0.02(-0.15%) |
Jul 22, 2005 | 10.21 | 10.31 | 10.20 | 10.30 | 3,818,167 | +0.10(+0.96%) |
Jul 21, 2005 | 10.40 | 10.44 | 10.17 | 10.20 | 4,106,851 | -0.20(-1.92%) |
Jul 20, 2005 | 10.34 | 10.43 | 10.32 | 10.40 | 4,755,585 | +0.03(+0.32%) |
Jul 19, 2005 | 10.38 | 10.42 | 10.33 | 10.37 | 3,946,192 | -0.00(-0.04%) |
Jul 18, 2005 | 10.42 | 10.46 | 10.37 | 10.37 | 1,710,949 | -0.05(-0.44%) |
Jul 15, 2005 | 10.38 | 10.42 | 10.33 | 10.42 | 2,023,660 | +0.03(+0.34%) |
Jul 14, 2005 | 10.58 | 10.63 | 10.29 | 10.38 | 3,792,347 | -0.14(-1.29%) |
Jul 13, 2005 | 10.54 | 10.59 | 10.47 | 10.52 | 2,731,565 | -0.06(-0.61%) |
Jul 12, 2005 | 10.55 | 10.61 | 10.53 | 10.58 | 3,025,988 | -0.00(-0.01%) |
Jul 11, 2005 | 10.46 | 10.59 | 10.44 | 10.59 | 4,895,445 | +0.16(+1.50%) |
Jul 08, 2005 | 10.29 | 10.45 | 10.27 | 10.43 | 4,270,738 | +0.11(+1.08%) |
Jul 07, 2005 | 10.12 | 10.32 | 10.06 | 10.32 | 4,543,285 | +0.15(+1.48%) |
Jul 06, 2005 | 10.34 | 10.38 | 10.16 | 10.17 | 4,172,837 | -0.18(-1.78%) |
Jul 05, 2005 | 10.33 | 10.37 | 10.23 | 10.35 | 3,273,790 | +0.02(+0.19%) |
Jul 01, 2005 | 10.23 | 10.34 | 10.19 | 10.33 | 2,095,383 | +0.10(+0.97%) |
Jun 30, 2005 | 10.28 | 10.33 | 10.21 | 10.23 | 3,415,802 | -0.06(-0.62%) |
Jun 29, 2005 | 10.36 | 10.36 | 10.26 | 10.30 | 2,262,856 | -0.06(-0.58%) |
Jun 28, 2005 | 10.25 | 10.36 | 10.23 | 10.36 | 2,728,696 | +0.16(+1.59%) |
Jun 27, 2005 | 10.18 | 10.23 | 10.14 | 10.19 | 2,499,900 | +0.02(+0.16%) |
Jun 24, 2005 | 10.17 | 10.25 | 10.16 | 10.18 | 3,131,779 | -0.02(-0.18%) |
Jun 23, 2005 | 10.28 | 10.30 | 10.16 | 10.20 | 3,996,398 | -0.09(-0.85%) |
Jun 22, 2005 | 10.33 | 10.34 | 10.28 | 10.28 | 3,789,836 | -0.01(-0.08%) |
Jun 21, 2005 | 10.29 | 10.34 | 10.25 | 10.29 | 3,156,165 | -0.02(-0.15%) |
Jun 20, 2005 | 10.11 | 10.33 | 10.11 | 10.31 | 4,490,569 | +0.19(+1.83%) |
Jun 17, 2005 | 10.14 | 10.14 | 9.975 | 10.12 | 7,254,410 | -0.03(-0.27%) |
Jun 16, 2005 | 10.14 | 10.16 | 10.02 | 10.15 | 2,764,558 | +0.04(+0.41%) |
Jun 15, 2005 | 10.23 | 10.23 | 10.03 | 10.11 | 3,581,481 | -0.09(-0.92%) |
Jun 14, 2005 | 10.18 | 10.26 | 10.16 | 10.20 | 2,252,098 | +0.02(+0.21%) |
Jun 13, 2005 | 10.16 | 10.19 | 10.09 | 10.18 | 2,096,818 | -0.00(-0.04%) |
Jun 10, 2005 | 10.05 | 10.24 | 10.04 | 10.19 | 6,421,349 | +0.15(+1.44%) |
Jun 09, 2005 | 9.956 | 10.05 | 9.923 | 10.04 | 4,847,749 | +0.09(+0.85%) |
Jun 08, 2005 | 9.972 | 10.03 | 9.920 | 9.955 | 1,935,083 | +0.01(+0.14%) |
Jun 07, 2005 | 9.934 | 10.04 | 9.908 | 9.941 | 3,774,775 | +0.04(+0.42%) |
Jun 06, 2005 | 9.913 | 9.935 | 9.857 | 9.899 | 2,898,680 | -0.01(-0.14%) |
Jun 03, 2005 | 9.906 | 9.952 | 9.824 | 9.913 | 2,622,547 | +0.03(+0.25%) |
Jun 02, 2005 | 9.941 | 9.941 | 9.863 | 9.888 | 2,853,494 | -0.02(-0.21%) |