Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.47 | 10.47 | 10.29 | 10.41 | 1,649,126 | -0.05(-0.48%) |
Aug 30, 2005 | 10.65 | 10.65 | 10.40 | 10.46 | 1,518,076 | -0.19(-1.80%) |
Aug 29, 2005 | 10.80 | 10.76 | 10.59 | 10.65 | 1,469,172 | -0.13(-1.24%) |
Aug 26, 2005 | 10.92 | 11.01 | 10.75 | 10.79 | 1,238,279 | -0.13(-1.15%) |
Aug 25, 2005 | 11.15 | 11.25 | 10.83 | 10.91 | 2,235,623 | -0.23(-2.10%) |
Aug 24, 2005 | 11.16 | 11.30 | 11.08 | 11.15 | 2,650,655 | -0.03(-0.22%) |
Aug 23, 2005 | 10.82 | 11.20 | 10.79 | 11.17 | 5,969,595 | -0.42(-3.61%) |
Aug 22, 2005 | 11.73 | 11.79 | 11.54 | 11.59 | 935,405 | -0.12(-1.00%) |
Aug 19, 2005 | 11.76 | 11.89 | 11.68 | 11.71 | 786,659 | -0.08(-0.71%) |
Aug 18, 2005 | 11.79 | 11.83 | 11.70 | 11.79 | 932,416 | +0.00(+0.00%) |
Aug 17, 2005 | 11.73 | 11.89 | 11.73 | 11.79 | 921,296 | +0.06(+0.50%) |
Aug 16, 2005 | 11.92 | 11.92 | 11.73 | 11.73 | 1,327,838 | -0.24(-2.02%) |
Aug 15, 2005 | 12.08 | 12.14 | 11.89 | 11.98 | 843,096 | -0.15(-1.24%) |
Aug 12, 2005 | 12.13 | 12.24 | 12.03 | 12.13 | 2,200,469 | +0.21(+1.75%) |
Aug 11, 2005 | 11.96 | 12.02 | 11.85 | 11.92 | 1,797,036 | +0.32(+2.74%) |
Aug 10, 2005 | 11.54 | 11.89 | 11.53 | 11.60 | 1,177,059 | +0.17(+1.46%) |
Aug 09, 2005 | 11.34 | 11.52 | 11.31 | 11.43 | 882,794 | +0.14(+1.26%) |
Aug 08, 2005 | 11.35 | 11.42 | 11.22 | 11.29 | 850,629 | -0.08(-0.74%) |
Aug 05, 2005 | 11.44 | 11.51 | 11.26 | 11.37 | 1,362,753 | -0.07(-0.58%) |
Aug 04, 2005 | 11.79 | 11.79 | 11.22 | 11.44 | 2,346,346 | -0.42(-3.53%) |
Aug 03, 2005 | 11.93 | 11.98 | 11.80 | 11.86 | 778,767 | -0.07(-0.56%) |
Aug 02, 2005 | 11.89 | 12.02 | 11.89 | 11.93 | 571,789 | +0.01(+0.07%) |
Aug 01, 2005 | 11.85 | 12.03 | 11.85 | 11.92 | 763,223 | +0.03(+0.21%) |
Jul 29, 2005 | 12.18 | 12.20 | 11.77 | 11.89 | 963,026 | -0.23(-1.93%) |
Jul 28, 2005 | 12.01 | 12.13 | 12.00 | 12.13 | 1,107,827 | +0.09(+0.76%) |
Jul 27, 2005 | 12.00 | 12.06 | 11.92 | 12.03 | 795,148 | +0.03(+0.28%) |
Jul 26, 2005 | 11.80 | 12.02 | 11.73 | 12.00 | 1,112,371 | +0.20(+1.70%) |
Jul 25, 2005 | 11.98 | 12.03 | 11.75 | 11.80 | 772,071 | -0.18(-1.54%) |
Jul 22, 2005 | 12.00 | 12.15 | 11.88 | 11.98 | 983,354 | -0.06(-0.49%) |
Jul 21, 2005 | 12.24 | 12.24 | 11.97 | 12.04 | 850,271 | -0.20(-1.64%) |
Jul 20, 2005 | 12.29 | 12.31 | 12.17 | 12.24 | 876,696 | -0.06(-0.48%) |
Jul 19, 2005 | 12.30 | 12.38 | 12.24 | 12.30 | 1,772,046 | +0.13(+1.03%) |
Jul 18, 2005 | 11.98 | 12.24 | 11.96 | 12.18 | 1,114,045 | +0.22(+1.82%) |
Jul 15, 2005 | 11.98 | 12.02 | 11.88 | 11.96 | 922,611 | -0.03(-0.21%) |
Jul 14, 2005 | 12.04 | 12.22 | 11.91 | 11.98 | 1,267,455 | +0.10(+0.84%) |
Jul 13, 2005 | 12.03 | 12.08 | 11.86 | 11.88 | 1,693,368 | -0.28(-2.27%) |
Jul 12, 2005 | 12.30 | 12.30 | 12.12 | 12.16 | 806,508 | -0.18(-1.42%) |
Jul 11, 2005 | 12.13 | 12.44 | 12.12 | 12.34 | 971,636 | +0.13(+1.10%) |
Jul 08, 2005 | 12.21 | 12.21 | 12.01 | 12.20 | 834,846 | +0.00(+0.00%) |
Jul 07, 2005 | 11.92 | 12.53 | 11.71 | 12.20 | 2,183,132 | +0.28(+2.31%) |
Jul 06, 2005 | 12.06 | 12.06 | 11.68 | 11.93 | 2,365,478 | -0.13(-1.11%) |
Jul 05, 2005 | 11.89 | 12.10 | 11.89 | 12.06 | 1,228,714 | +0.14(+1.19%) |
Jul 01, 2005 | 11.94 | 12.05 | 11.82 | 11.92 | 743,254 | +0.05(+0.42%) |
Jun 30, 2005 | 11.97 | 12.14 | 11.87 | 11.87 | 721,253 | -0.08(-0.63%) |
Jun 29, 2005 | 12.07 | 12.08 | 11.90 | 11.94 | 709,296 | -0.10(-0.83%) |
Jun 28, 2005 | 11.83 | 12.07 | 11.83 | 12.04 | 957,048 | +0.25(+2.13%) |
Jun 27, 2005 | 11.98 | 12.04 | 11.77 | 11.79 | 1,263,509 | -0.18(-1.47%) |
Jun 24, 2005 | 12.28 | 12.29 | 11.88 | 11.97 | 4,096,630 | -0.28(-2.32%) |
Jun 23, 2005 | 12.47 | 12.63 | 12.22 | 12.25 | 1,621,744 | -0.17(-1.35%) |
Jun 22, 2005 | 12.54 | 12.60 | 12.31 | 12.42 | 2,137,695 | +0.43(+3.56%) |
Jun 21, 2005 | 12.12 | 12.21 | 11.89 | 11.99 | 1,540,077 | -0.10(-0.83%) |
Jun 20, 2005 | 12.14 | 12.17 | 11.93 | 12.09 | 1,858,017 | -0.05(-0.41%) |
Jun 17, 2005 | 12.49 | 12.53 | 12.08 | 12.14 | 3,781,680 | -0.32(-2.55%) |
Jun 16, 2005 | 12.63 | 12.66 | 12.42 | 12.46 | 2,118,802 | -0.16(-1.26%) |
Jun 15, 2005 | 12.58 | 12.70 | 12.34 | 12.62 | 2,189,230 | +0.18(+1.41%) |
Jun 14, 2005 | 12.13 | 12.75 | 12.13 | 12.44 | 3,787,897 | -0.13(-1.06%) |
Jun 13, 2005 | 12.71 | 12.75 | 12.58 | 12.58 | 1,678,900 | -0.13(-1.05%) |
Jun 10, 2005 | 13.11 | 13.11 | 12.70 | 12.71 | 1,254,302 | -0.37(-2.81%) |
Jun 09, 2005 | 12.90 | 13.14 | 12.85 | 13.08 | 691,002 | +0.21(+1.62%) |
Jun 08, 2005 | 13.09 | 13.11 | 12.80 | 12.87 | 1,291,130 | -0.18(-1.35%) |
Jun 07, 2005 | 13.36 | 13.41 | 13.02 | 13.05 | 2,078,148 | -0.29(-2.19%) |
Jun 06, 2005 | 13.31 | 13.43 | 13.19 | 13.34 | 1,256,335 | +0.00(+0.00%) |
Jun 03, 2005 | 13.16 | 13.62 | 13.16 | 13.34 | 1,687,987 | +0.18(+1.33%) |
Jun 02, 2005 | 13.26 | 13.26 | 12.44 | 13.16 | 4,236,409 | -0.74(-5.35%) |