Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.07 | 12.23 | 11.91 | 12.19 | 573,659 | +0.32(+2.69%) |
Aug 30, 2005 | 11.92 | 11.99 | 11.69 | 11.87 | 910,303 | -0.03(-0.28%) |
Aug 29, 2005 | 11.44 | 11.93 | 11.41 | 11.90 | 779,102 | +0.49(+4.31%) |
Aug 26, 2005 | 11.62 | 11.62 | 11.27 | 11.41 | 511,365 | -0.30(-2.56%) |
Aug 25, 2005 | 11.61 | 11.72 | 11.53 | 11.71 | 265,602 | +0.09(+0.81%) |
Aug 24, 2005 | 11.88 | 11.88 | 11.47 | 11.62 | 889,609 | -0.26(-2.17%) |
Aug 23, 2005 | 12.09 | 12.11 | 11.76 | 11.87 | 460,805 | -0.17(-1.44%) |
Aug 22, 2005 | 12.14 | 12.36 | 12.05 | 12.05 | 1,564,604 | -0.02(-0.16%) |
Aug 19, 2005 | 11.60 | 12.15 | 11.57 | 12.07 | 1,346,148 | +0.52(+4.46%) |
Aug 18, 2005 | 11.48 | 11.61 | 11.34 | 11.55 | 460,378 | +0.00(+0.04%) |
Aug 17, 2005 | 11.60 | 11.72 | 11.45 | 11.55 | 365,657 | -0.12(-1.04%) |
Aug 16, 2005 | 11.79 | 11.81 | 11.48 | 11.67 | 495,578 | -0.10(-0.84%) |
Aug 15, 2005 | 11.74 | 11.85 | 11.55 | 11.77 | 493,658 | +0.13(+1.09%) |
Aug 12, 2005 | 11.83 | 11.84 | 11.44 | 11.64 | 390,191 | -0.23(-1.97%) |
Aug 11, 2005 | 11.82 | 11.95 | 11.71 | 11.87 | 394,244 | +0.03(+0.28%) |
Aug 10, 2005 | 11.57 | 11.92 | 11.55 | 11.84 | 1,003,104 | +0.33(+2.89%) |
Aug 09, 2005 | 11.28 | 11.57 | 11.28 | 11.51 | 575,366 | +0.22(+1.99%) |
Aug 08, 2005 | 11.39 | 11.51 | 11.24 | 11.28 | 318,936 | -0.06(-0.54%) |
Aug 05, 2005 | 11.37 | 11.37 | 11.22 | 11.34 | 397,231 | -0.09(-0.78%) |
Aug 04, 2005 | 11.50 | 11.55 | 11.32 | 11.43 | 843,956 | -0.11(-0.93%) |
Aug 03, 2005 | 11.49 | 11.57 | 11.49 | 11.54 | 624,220 | +0.04(+0.33%) |
Aug 02, 2005 | 11.53 | 11.57 | 11.43 | 11.50 | 410,671 | +0.03(+0.24%) |
Aug 01, 2005 | 11.48 | 11.57 | 11.34 | 11.47 | 700,381 | +0.02(+0.21%) |
Jul 29, 2005 | 11.41 | 11.48 | 11.29 | 11.45 | 776,755 | +0.02(+0.16%) |
Jul 28, 2005 | 10.93 | 11.52 | 10.92 | 11.43 | 1,441,509 | +0.53(+4.86%) |
Jul 27, 2005 | 10.76 | 11.06 | 10.66 | 10.90 | 1,497,403 | +0.17(+1.57%) |
Jul 26, 2005 | 11.02 | 11.20 | 10.59 | 10.73 | 1,493,136 | -0.01(-0.09%) |
Jul 25, 2005 | 10.71 | 10.92 | 10.69 | 10.74 | 639,367 | +0.01(+0.09%) |
Jul 22, 2005 | 10.45 | 10.76 | 10.43 | 10.73 | 637,873 | +0.27(+2.55%) |
Jul 21, 2005 | 10.64 | 10.82 | 10.43 | 10.47 | 435,418 | -0.21(-1.98%) |
Jul 20, 2005 | 10.36 | 10.68 | 10.31 | 10.68 | 485,125 | +0.24(+2.29%) |
Jul 19, 2005 | 10.32 | 10.48 | 10.27 | 10.44 | 227,415 | +0.24(+2.34%) |
Jul 18, 2005 | 10.38 | 10.43 | 10.20 | 10.20 | 332,377 | -0.19(-1.85%) |
Jul 15, 2005 | 10.30 | 10.41 | 10.22 | 10.39 | 196,055 | -0.01(-0.13%) |
Jul 14, 2005 | 10.27 | 10.48 | 10.24 | 10.41 | 583,899 | +0.16(+1.55%) |
Jul 13, 2005 | 10.21 | 10.31 | 10.12 | 10.25 | 317,443 | +0.03(+0.28%) |
Jul 12, 2005 | 10.57 | 10.57 | 10.21 | 10.22 | 701,661 | -0.34(-3.20%) |
Jul 11, 2005 | 10.28 | 10.56 | 10.26 | 10.56 | 788,488 | +0.32(+3.16%) |
Jul 08, 2005 | 9.905 | 10.27 | 9.830 | 10.23 | 405,764 | +0.32(+3.26%) |
Jul 07, 2005 | 9.820 | 9.947 | 9.731 | 9.909 | 732,168 | -0.10(-0.98%) |
Jul 06, 2005 | 10.12 | 10.20 | 9.923 | 10.01 | 759,475 | -0.12(-1.16%) |
Jul 05, 2005 | 9.933 | 10.21 | 9.806 | 10.12 | 708,274 | +0.19(+1.94%) |
Jul 01, 2005 | 9.984 | 10.08 | 9.905 | 9.933 | 614,406 | -0.14(-1.35%) |
Jun 30, 2005 | 10.27 | 10.32 | 10.03 | 10.07 | 378,670 | -0.20(-1.92%) |
Jun 29, 2005 | 10.29 | 10.29 | 10.12 | 10.27 | 283,949 | +0.01(+0.09%) |
Jun 28, 2005 | 9.787 | 10.27 | 9.769 | 10.26 | 610,566 | +0.47(+4.79%) |
Jun 27, 2005 | 9.816 | 9.816 | 9.600 | 9.787 | 843,102 | -0.02(-0.24%) |
Jun 24, 2005 | 10.09 | 10.12 | 9.708 | 9.811 | 947,637 | -0.32(-3.19%) |
Jun 23, 2005 | 10.36 | 10.36 | 10.04 | 10.13 | 488,325 | -0.22(-2.17%) |
Jun 22, 2005 | 10.41 | 10.45 | 10.31 | 10.36 | 771,421 | -0.05(-0.45%) |
Jun 21, 2005 | 10.30 | 10.50 | 10.27 | 10.41 | 1,197,666 | +0.11(+1.05%) |
Jun 20, 2005 | 10.27 | 10.35 | 10.16 | 10.30 | 1,038,944 | +0.07(+0.73%) |
Jun 17, 2005 | 10.15 | 10.28 | 10.06 | 10.22 | 1,253,774 | +0.10(+0.97%) |
Jun 16, 2005 | 9.773 | 10.18 | 9.773 | 10.12 | 1,900,821 | +0.33(+3.35%) |
Jun 15, 2005 | 9.876 | 9.937 | 9.741 | 9.797 | 916,276 | -0.08(-0.81%) |
Jun 14, 2005 | 9.722 | 9.876 | 9.717 | 9.876 | 926,090 | +0.15(+1.54%) |
Jun 13, 2005 | 9.680 | 9.750 | 9.600 | 9.726 | 732,594 | +0.04(+0.39%) |
Jun 10, 2005 | 9.703 | 9.745 | 9.520 | 9.689 | 444,378 | +0.08(+0.83%) |
Jun 09, 2005 | 9.398 | 9.609 | 9.314 | 9.609 | 516,699 | +0.25(+2.71%) |
Jun 08, 2005 | 9.656 | 9.680 | 9.286 | 9.356 | 296,750 | -0.28(-2.92%) |
Jun 07, 2005 | 9.539 | 9.722 | 9.520 | 9.637 | 592,006 | +0.15(+1.58%) |
Jun 06, 2005 | 9.717 | 9.717 | 9.469 | 9.487 | 526,299 | -0.28(-2.88%) |
Jun 03, 2005 | 9.731 | 9.811 | 9.689 | 9.769 | 296,963 | -0.01(-0.14%) |
Jun 02, 2005 | 9.680 | 9.797 | 9.614 | 9.783 | 420,484 | +0.07(+0.72%) |