Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.88 | 11.16 | 10.81 | 11.16 | 255,706 | +0.31(+2.90%) |
Aug 30, 2005 | 10.93 | 10.97 | 10.81 | 10.85 | 453,168 | -0.05(-0.44%) |
Aug 29, 2005 | 10.85 | 10.93 | 10.72 | 10.90 | 263,586 | +0.03(+0.28%) |
Aug 26, 2005 | 10.72 | 10.96 | 10.58 | 10.87 | 621,390 | +0.23(+2.16%) |
Aug 25, 2005 | 10.97 | 11.02 | 10.64 | 10.64 | 1,274,698 | -0.28(-2.52%) |
Aug 24, 2005 | 10.97 | 11.03 | 10.87 | 10.91 | 146,990 | -0.09(-0.82%) |
Aug 23, 2005 | 11.00 | 11.11 | 10.88 | 11.00 | 319,856 | +0.07(+0.65%) |
Aug 22, 2005 | 11.11 | 11.20 | 10.81 | 10.93 | 821,854 | -0.18(-1.63%) |
Aug 19, 2005 | 11.65 | 11.74 | 11.03 | 11.11 | 3,488,400 | -1.89(-14.54%) |
Aug 18, 2005 | 12.51 | 13.03 | 12.37 | 13.00 | 370,670 | +0.46(+3.71%) |
Aug 17, 2005 | 12.59 | 12.64 | 12.44 | 12.54 | 131,888 | -0.01(-0.04%) |
Aug 16, 2005 | 12.50 | 12.71 | 12.07 | 12.54 | 164,024 | +0.01(+0.08%) |
Aug 15, 2005 | 12.66 | 12.75 | 12.42 | 12.53 | 243,398 | -0.07(-0.58%) |
Aug 12, 2005 | 12.38 | 12.65 | 12.24 | 12.61 | 133,526 | +0.16(+1.27%) |
Aug 11, 2005 | 12.44 | 12.53 | 12.38 | 12.45 | 219,836 | -0.02(-0.14%) |
Aug 10, 2005 | 12.50 | 12.52 | 12.38 | 12.46 | 246,252 | -0.03(-0.20%) |
Aug 09, 2005 | 12.07 | 12.59 | 12.03 | 12.49 | 423,356 | +0.44(+3.61%) |
Aug 08, 2005 | 12.22 | 12.22 | 11.93 | 12.05 | 367,034 | -0.20(-1.65%) |
Aug 05, 2005 | 12.22 | 12.44 | 12.21 | 12.26 | 166,042 | +0.01(+0.06%) |
Aug 04, 2005 | 12.26 | 12.32 | 12.16 | 12.25 | 172,498 | -0.07(-0.55%) |
Aug 03, 2005 | 12.31 | 12.32 | 12.11 | 12.32 | 126,930 | -0.01(-0.12%) |
Aug 02, 2005 | 12.24 | 12.33 | 12.18 | 12.33 | 302,712 | +0.12(+0.98%) |
Aug 01, 2005 | 11.90 | 12.25 | 11.90 | 12.21 | 207,194 | +0.28(+2.35%) |
Jul 29, 2005 | 11.82 | 12.03 | 11.82 | 11.93 | 174,226 | +0.06(+0.48%) |
Jul 28, 2005 | 11.33 | 11.96 | 11.33 | 11.88 | 373,092 | +0.51(+4.51%) |
Jul 27, 2005 | 11.82 | 11.82 | 11.20 | 11.36 | 664,588 | -0.69(-5.71%) |
Jul 26, 2005 | 12.14 | 12.25 | 11.95 | 12.05 | 107,806 | -0.07(-0.62%) |
Jul 25, 2005 | 11.99 | 12.24 | 11.99 | 12.12 | 130,580 | +0.13(+1.13%) |
Jul 22, 2005 | 11.74 | 11.99 | 11.72 | 11.99 | 131,456 | +0.19(+1.59%) |
Jul 21, 2005 | 11.93 | 11.95 | 11.70 | 11.80 | 121,208 | -0.09(-0.78%) |
Jul 20, 2005 | 11.63 | 11.94 | 11.62 | 11.89 | 166,004 | +0.20(+1.73%) |
Jul 19, 2005 | 11.69 | 11.86 | 11.64 | 11.69 | 188,416 | +0.04(+0.36%) |
Jul 18, 2005 | 11.90 | 11.93 | 11.59 | 11.65 | 206,192 | -0.26(-2.22%) |
Jul 15, 2005 | 11.88 | 12.00 | 11.74 | 11.91 | 107,424 | -0.00(-0.02%) |
Jul 14, 2005 | 12.16 | 12.16 | 11.89 | 11.92 | 147,088 | -0.15(-1.22%) |
Jul 13, 2005 | 12.23 | 12.26 | 12.00 | 12.06 | 129,794 | -0.17(-1.35%) |
Jul 12, 2005 | 12.05 | 12.36 | 12.03 | 12.23 | 159,692 | +0.16(+1.30%) |
Jul 11, 2005 | 11.76 | 12.11 | 11.72 | 12.07 | 254,992 | +0.33(+2.81%) |
Jul 08, 2005 | 11.71 | 12.24 | 11.70 | 11.74 | 914,170 | +0.62(+5.62%) |
Jul 07, 2005 | 10.78 | 11.14 | 10.78 | 11.12 | 255,174 | +0.22(+2.02%) |
Jul 06, 2005 | 10.74 | 10.94 | 10.72 | 10.90 | 410,446 | +0.15(+1.37%) |
Jul 05, 2005 | 10.70 | 10.91 | 10.65 | 10.75 | 512,800 | +0.03(+0.23%) |
Jul 01, 2005 | 10.62 | 10.85 | 10.59 | 10.72 | 376,000 | -0.01(-0.09%) |
Jun 30, 2005 | 11.00 | 11.22 | 10.40 | 10.73 | 1,056,734 | -0.63(-5.54%) |
Jun 29, 2005 | 11.63 | 11.63 | 11.21 | 11.37 | 647,244 | -0.45(-3.81%) |
Jun 28, 2005 | 11.89 | 11.92 | 11.74 | 11.81 | 471,628 | -0.11(-0.92%) |
Jun 27, 2005 | 11.86 | 11.96 | 11.71 | 11.93 | 138,152 | +0.06(+0.48%) |
Jun 24, 2005 | 12.10 | 12.10 | 11.76 | 11.87 | 156,118 | -0.22(-1.80%) |
Jun 23, 2005 | 11.98 | 12.26 | 11.97 | 12.09 | 286,352 | +0.08(+0.67%) |
Jun 22, 2005 | 11.85 | 12.06 | 11.78 | 12.01 | 268,914 | +0.16(+1.31%) |
Jun 21, 2005 | 11.78 | 11.95 | 11.78 | 11.85 | 105,604 | +0.06(+0.55%) |
Jun 20, 2005 | 11.68 | 11.97 | 11.49 | 11.79 | 225,626 | +0.04(+0.30%) |
Jun 17, 2005 | 11.90 | 11.90 | 11.69 | 11.75 | 253,344 | -0.12(-1.05%) |
Jun 16, 2005 | 11.76 | 11.95 | 11.75 | 11.88 | 228,348 | +0.03(+0.27%) |
Jun 15, 2005 | 11.81 | 11.91 | 11.68 | 11.84 | 340,502 | +0.04(+0.38%) |
Jun 14, 2005 | 11.81 | 11.85 | 11.72 | 11.80 | 152,436 | -0.06(-0.49%) |
Jun 13, 2005 | 11.83 | 11.98 | 11.78 | 11.86 | 191,608 | +0.08(+0.70%) |
Jun 10, 2005 | 11.96 | 11.99 | 11.75 | 11.77 | 186,120 | -0.20(-1.69%) |
Jun 09, 2005 | 11.93 | 12.01 | 11.85 | 11.97 | 224,178 | -0.03(-0.21%) |
Jun 08, 2005 | 12.28 | 12.29 | 11.94 | 12.00 | 380,074 | -0.19(-1.58%) |
Jun 07, 2005 | 12.04 | 12.36 | 11.99 | 12.19 | 224,188 | +0.12(+1.04%) |
Jun 06, 2005 | 12.12 | 12.12 | 11.97 | 12.07 | 181,978 | -0.07(-0.62%) |
Jun 03, 2005 | 12.25 | 12.31 | 12.10 | 12.14 | 300,672 | -0.09(-0.72%) |
Jun 02, 2005 | 12.38 | 12.38 | 12.12 | 12.23 | 300,744 | -0.15(-1.21%) |