Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.57 | 12.07 | 11.54 | 12.04 | 153,065 | +0.45(+3.88%) |
Aug 30, 2005 | 11.47 | 11.69 | 11.41 | 11.59 | 174,136 | +0.10(+0.88%) |
Aug 29, 2005 | 11.34 | 11.55 | 11.17 | 11.49 | 145,312 | +0.14(+1.27%) |
Aug 26, 2005 | 11.65 | 11.65 | 11.31 | 11.35 | 169,365 | -0.30(-2.56%) |
Aug 25, 2005 | 11.55 | 11.70 | 11.49 | 11.65 | 126,626 | +0.08(+0.72%) |
Aug 24, 2005 | 11.49 | 11.73 | 11.46 | 11.56 | 169,166 | +0.01(+0.09%) |
Aug 23, 2005 | 11.70 | 11.70 | 11.49 | 11.55 | 218,068 | -0.16(-1.40%) |
Aug 22, 2005 | 11.42 | 11.75 | 11.42 | 11.72 | 619,615 | +0.30(+2.61%) |
Aug 19, 2005 | 11.32 | 11.59 | 11.25 | 11.42 | 159,426 | +0.07(+0.65%) |
Aug 18, 2005 | 11.53 | 11.53 | 11.26 | 11.35 | 171,154 | -0.18(-1.60%) |
Aug 17, 2005 | 11.45 | 11.73 | 11.45 | 11.53 | 256,831 | +0.05(+0.47%) |
Aug 16, 2005 | 11.98 | 11.98 | 11.46 | 11.48 | 242,518 | -0.50(-4.20%) |
Aug 15, 2005 | 11.50 | 12.14 | 11.50 | 11.98 | 427,787 | +0.53(+4.63%) |
Aug 12, 2005 | 11.71 | 11.72 | 11.19 | 11.45 | 327,996 | -0.25(-2.15%) |
Aug 11, 2005 | 11.11 | 11.72 | 11.11 | 11.70 | 673,486 | +0.59(+5.31%) |
Aug 10, 2005 | 11.50 | 11.65 | 10.94 | 11.11 | 436,136 | -0.34(-2.99%) |
Aug 09, 2005 | 11.49 | 11.74 | 11.40 | 11.45 | 261,800 | -0.12(-1.01%) |
Aug 08, 2005 | 11.52 | 11.69 | 11.40 | 11.57 | 186,063 | +0.07(+0.61%) |
Aug 05, 2005 | 11.73 | 11.74 | 11.47 | 11.50 | 195,605 | -0.23(-1.97%) |
Aug 04, 2005 | 12.11 | 12.11 | 11.69 | 11.73 | 176,919 | -0.41(-3.37%) |
Aug 03, 2005 | 12.17 | 12.24 | 12.02 | 12.14 | 162,209 | -0.03(-0.28%) |
Aug 02, 2005 | 12.12 | 12.29 | 12.06 | 12.17 | 192,027 | +0.10(+0.80%) |
Aug 01, 2005 | 11.99 | 12.14 | 11.98 | 12.08 | 209,321 | +0.09(+0.78%) |
Jul 29, 2005 | 12.21 | 12.21 | 11.98 | 11.98 | 150,480 | -0.27(-2.16%) |
Jul 28, 2005 | 12.01 | 12.28 | 12.01 | 12.25 | 134,975 | +0.29(+2.44%) |
Jul 27, 2005 | 11.92 | 11.97 | 11.74 | 11.96 | 169,365 | +0.08(+0.65%) |
Jul 26, 2005 | 11.97 | 12.07 | 11.87 | 11.88 | 194,213 | -0.04(-0.37%) |
Jul 25, 2005 | 12.30 | 12.34 | 11.83 | 11.92 | 164,793 | -0.39(-3.13%) |
Jul 22, 2005 | 11.89 | 12.31 | 11.89 | 12.31 | 154,456 | +0.43(+3.64%) |
Jul 21, 2005 | 12.16 | 12.19 | 11.87 | 11.88 | 173,937 | -0.28(-2.32%) |
Jul 20, 2005 | 11.96 | 12.23 | 11.75 | 12.16 | 176,720 | +0.20(+1.68%) |
Jul 19, 2005 | 11.45 | 11.96 | 11.45 | 11.96 | 153,263 | +0.57(+5.04%) |
Jul 18, 2005 | 11.67 | 11.67 | 11.34 | 11.38 | 143,523 | -0.29(-2.47%) |
Jul 15, 2005 | 11.45 | 11.76 | 11.34 | 11.67 | 159,028 | +0.20(+1.78%) |
Jul 14, 2005 | 11.47 | 11.60 | 11.24 | 11.47 | 299,769 | -0.24(-2.06%) |
Jul 13, 2005 | 11.72 | 11.79 | 11.62 | 11.71 | 238,344 | -0.03(-0.26%) |
Jul 12, 2005 | 11.84 | 11.87 | 11.58 | 11.74 | 360,995 | -0.14(-1.19%) |
Jul 11, 2005 | 11.74 | 12.07 | 11.74 | 11.88 | 384,650 | +0.16(+1.34%) |
Jul 08, 2005 | 11.21 | 11.74 | 11.21 | 11.72 | 333,562 | +0.51(+4.52%) |
Jul 07, 2005 | 10.90 | 11.23 | 10.73 | 11.21 | 282,474 | +0.26(+2.42%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.94 | 10.95 | 262,596 | -0.42(-3.69%) |
Jul 05, 2005 | 10.92 | 11.37 | 10.90 | 11.37 | 330,183 | +0.45(+4.08%) |
Jul 01, 2005 | 10.87 | 10.98 | 10.83 | 10.92 | 174,931 | +0.09(+0.87%) |
Jun 30, 2005 | 10.91 | 11.08 | 10.83 | 10.83 | 135,373 | -0.05(-0.46%) |
Jun 29, 2005 | 10.91 | 10.96 | 10.81 | 10.88 | 316,069 | -0.02(-0.18%) |
Jun 28, 2005 | 10.56 | 10.90 | 10.56 | 10.90 | 250,470 | +0.39(+3.70%) |
Jun 27, 2005 | 10.40 | 10.56 | 10.33 | 10.51 | 533,938 | +0.08(+0.77%) |
Jun 24, 2005 | 10.82 | 10.83 | 10.40 | 10.43 | 638,500 | -0.40(-3.66%) |
Jun 23, 2005 | 11.17 | 11.26 | 10.78 | 10.83 | 359,206 | -0.34(-3.06%) |
Jun 22, 2005 | 11.02 | 11.21 | 11.02 | 11.17 | 265,379 | +0.19(+1.74%) |
Jun 21, 2005 | 11.02 | 11.07 | 10.93 | 10.98 | 135,174 | -0.03(-0.24%) |
Jun 20, 2005 | 11.06 | 11.09 | 10.93 | 11.00 | 238,940 | -0.05(-0.42%) |
Jun 17, 2005 | 11.37 | 11.37 | 11.05 | 11.05 | 389,421 | -0.27(-2.37%) |
Jun 16, 2005 | 11.15 | 11.32 | 11.07 | 11.32 | 337,935 | +0.20(+1.81%) |
Jun 15, 2005 | 11.02 | 11.14 | 10.92 | 11.12 | 508,692 | +0.18(+1.69%) |
Jun 14, 2005 | 10.73 | 10.96 | 10.72 | 10.93 | 292,016 | +0.21(+1.94%) |
Jun 13, 2005 | 10.63 | 10.85 | 10.59 | 10.73 | 279,691 | +0.09(+0.88%) |
Jun 10, 2005 | 10.62 | 10.66 | 10.51 | 10.63 | 208,327 | +0.03(+0.32%) |
Jun 09, 2005 | 10.48 | 10.61 | 10.36 | 10.60 | 281,480 | +0.07(+0.70%) |
Jun 08, 2005 | 10.65 | 10.65 | 10.48 | 10.52 | 421,823 | -0.08(-0.73%) |
Jun 07, 2005 | 10.43 | 10.71 | 10.43 | 10.60 | 252,855 | +0.18(+1.70%) |
Jun 06, 2005 | 10.42 | 10.47 | 10.40 | 10.42 | 193,617 | +0.02(+0.16%) |
Jun 03, 2005 | 10.40 | 10.50 | 10.38 | 10.41 | 269,951 | -0.04(-0.35%) |
Jun 02, 2005 | 10.34 | 10.55 | 10.34 | 10.44 | 344,495 | +0.10(+1.01%) |