Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.85 | 12.02 | 11.83 | 11.99 | 2,625,893 | +0.08(+0.65%) |
Aug 30, 2005 | 11.78 | 11.93 | 11.75 | 11.91 | 2,816,319 | +0.14(+1.15%) |
Aug 29, 2005 | 11.69 | 11.88 | 11.66 | 11.78 | 2,361,092 | +0.05(+0.42%) |
Aug 26, 2005 | 11.76 | 11.82 | 11.71 | 11.73 | 3,116,705 | -0.04(-0.30%) |
Aug 25, 2005 | 11.74 | 11.80 | 11.70 | 11.76 | 1,502,571 | +0.03(+0.25%) |
Aug 24, 2005 | 11.72 | 11.82 | 11.70 | 11.73 | 2,110,716 | -0.02(-0.21%) |
Aug 23, 2005 | 11.79 | 11.83 | 11.73 | 11.76 | 2,272,611 | -0.00(-0.04%) |
Aug 22, 2005 | 11.74 | 11.84 | 11.72 | 11.76 | 2,579,088 | +0.03(+0.22%) |
Aug 19, 2005 | 11.67 | 11.80 | 11.65 | 11.74 | 1,684,341 | +0.07(+0.62%) |
Aug 18, 2005 | 11.65 | 11.73 | 11.61 | 11.67 | 1,534,309 | -0.04(-0.32%) |
Aug 17, 2005 | 11.69 | 11.78 | 11.66 | 11.70 | 1,772,181 | -0.01(-0.07%) |
Aug 16, 2005 | 11.78 | 11.83 | 11.66 | 11.71 | 2,070,644 | -0.11(-0.91%) |
Aug 15, 2005 | 11.75 | 11.93 | 11.75 | 11.82 | 2,449,893 | +0.02(+0.21%) |
Aug 12, 2005 | 11.70 | 11.99 | 11.65 | 11.79 | 3,568,406 | -0.03(-0.25%) |
Aug 11, 2005 | 11.62 | 11.84 | 11.61 | 11.82 | 2,852,545 | +0.12(+1.07%) |
Aug 10, 2005 | 11.47 | 11.75 | 11.45 | 11.70 | 4,447,765 | +0.28(+2.47%) |
Aug 09, 2005 | 11.41 | 11.46 | 11.35 | 11.42 | 3,082,723 | +0.04(+0.32%) |
Aug 08, 2005 | 11.54 | 11.62 | 11.35 | 11.38 | 2,471,693 | -0.19(-1.63%) |
Aug 05, 2005 | 11.69 | 11.73 | 11.54 | 11.57 | 2,925,638 | -0.22(-1.86%) |
Aug 04, 2005 | 11.80 | 11.88 | 11.72 | 11.79 | 6,483,786 | -0.23(-1.90%) |
Aug 03, 2005 | 11.75 | 12.21 | 11.62 | 12.02 | 10,993,103 | +0.75(+6.61%) |
Aug 02, 2005 | 11.26 | 11.35 | 11.21 | 11.27 | 4,202,519 | +0.08(+0.71%) |
Aug 01, 2005 | 11.17 | 11.28 | 11.13 | 11.19 | 2,284,472 | +0.09(+0.83%) |
Jul 29, 2005 | 11.08 | 11.18 | 11.03 | 11.10 | 1,894,323 | +0.00(+0.03%) |
Jul 28, 2005 | 10.81 | 11.25 | 10.81 | 11.10 | 4,346,461 | +0.33(+3.11%) |
Jul 27, 2005 | 10.79 | 10.84 | 10.69 | 10.76 | 3,069,259 | -0.03(-0.28%) |
Jul 26, 2005 | 10.82 | 10.89 | 10.76 | 10.79 | 2,514,010 | -0.03(-0.23%) |
Jul 25, 2005 | 10.83 | 10.90 | 10.80 | 10.82 | 2,657,310 | +0.01(+0.12%) |
Jul 22, 2005 | 10.79 | 10.85 | 10.71 | 10.80 | 3,692,792 | +0.02(+0.15%) |
Jul 21, 2005 | 10.97 | 11.01 | 10.70 | 10.79 | 7,344,230 | -0.46(-4.11%) |
Jul 20, 2005 | 11.32 | 11.41 | 11.23 | 11.25 | 2,172,589 | -0.09(-0.77%) |
Jul 19, 2005 | 11.49 | 11.51 | 11.28 | 11.34 | 3,170,242 | -0.13(-1.13%) |
Jul 18, 2005 | 11.42 | 11.52 | 11.39 | 11.47 | 2,250,491 | +0.04(+0.31%) |
Jul 15, 2005 | 11.32 | 11.49 | 11.32 | 11.43 | 3,191,722 | +0.13(+1.11%) |
Jul 14, 2005 | 11.36 | 11.43 | 11.26 | 11.31 | 3,035,277 | -0.03(-0.26%) |
Jul 13, 2005 | 11.50 | 11.53 | 11.31 | 11.34 | 3,675,160 | -0.15(-1.34%) |
Jul 12, 2005 | 11.45 | 11.53 | 11.40 | 11.49 | 2,871,139 | +0.03(+0.24%) |
Jul 11, 2005 | 11.43 | 11.50 | 11.40 | 11.46 | 3,401,703 | +0.12(+1.03%) |
Jul 08, 2005 | 11.27 | 11.41 | 11.24 | 11.35 | 2,246,964 | +0.05(+0.45%) |
Jul 07, 2005 | 11.14 | 11.34 | 11.13 | 11.30 | 2,573,317 | +0.03(+0.30%) |
Jul 06, 2005 | 11.23 | 11.49 | 11.19 | 11.26 | 3,961,441 | +0.01(+0.10%) |
Jul 05, 2005 | 11.11 | 11.29 | 11.07 | 11.25 | 2,405,973 | +0.15(+1.33%) |
Jul 01, 2005 | 11.12 | 11.15 | 11.03 | 11.10 | 2,228,050 | -0.03(-0.23%) |
Jun 30, 2005 | 11.29 | 11.38 | 11.13 | 11.13 | 2,581,653 | -0.10(-0.90%) |
Jun 29, 2005 | 11.22 | 11.32 | 11.17 | 11.23 | 2,044,997 | +0.04(+0.33%) |
Jun 28, 2005 | 11.02 | 11.24 | 10.99 | 11.19 | 3,270,264 | +0.20(+1.78%) |
Jun 27, 2005 | 11.10 | 11.10 | 10.97 | 11.00 | 3,157,099 | -0.11(-1.00%) |
Jun 24, 2005 | 11.08 | 11.16 | 11.03 | 11.11 | 2,656,989 | -0.02(-0.15%) |
Jun 23, 2005 | 11.11 | 11.17 | 11.07 | 11.13 | 2,592,232 | +0.00(+0.04%) |
Jun 22, 2005 | 11.18 | 11.21 | 11.06 | 11.12 | 2,570,112 | +0.03(+0.28%) |
Jun 21, 2005 | 11.07 | 11.16 | 11.05 | 11.09 | 2,302,104 | +0.02(+0.21%) |
Jun 20, 2005 | 11.04 | 11.13 | 10.93 | 11.07 | 2,907,044 | -0.03(-0.27%) |
Jun 17, 2005 | 11.12 | 11.16 | 11.07 | 11.10 | 3,675,481 | +0.05(+0.45%) |
Jun 16, 2005 | 10.97 | 11.08 | 10.96 | 11.05 | 3,045,536 | +0.04(+0.37%) |
Jun 15, 2005 | 10.93 | 11.02 | 10.87 | 11.01 | 3,302,323 | +0.08(+0.72%) |
Jun 14, 2005 | 10.74 | 10.96 | 10.74 | 10.93 | 6,411,014 | +0.19(+1.73%) |
Jun 13, 2005 | 10.69 | 10.74 | 10.66 | 10.74 | 3,840,581 | +0.01(+0.13%) |
Jun 10, 2005 | 10.69 | 10.79 | 10.67 | 10.73 | 4,785,980 | +0.02(+0.16%) |
Jun 09, 2005 | 10.44 | 10.71 | 10.44 | 10.71 | 4,163,728 | +0.26(+2.46%) |
Jun 08, 2005 | 10.47 | 10.50 | 10.41 | 10.45 | 2,612,749 | -0.02(-0.16%) |
Jun 07, 2005 | 10.40 | 10.53 | 10.37 | 10.47 | 3,818,140 | +0.05(+0.51%) |
Jun 06, 2005 | 10.22 | 10.46 | 10.17 | 10.42 | 4,864,522 | +0.17(+1.64%) |
Jun 03, 2005 | 10.08 | 10.29 | 10.08 | 10.25 | 2,909,288 | +0.11(+1.11%) |
Jun 02, 2005 | 10.19 | 10.23 | 10.09 | 10.14 | 3,184,989 | -0.09(-0.89%) |