Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.93 | 11.19 | 10.82 | 11.19 | 1,439,890 | +0.23(+2.13%) |
Aug 30, 2005 | 11.00 | 11.03 | 10.83 | 10.95 | 1,115,859 | -0.08(-0.76%) |
Aug 29, 2005 | 10.92 | 11.06 | 10.84 | 11.04 | 1,022,573 | +0.11(+1.05%) |
Aug 26, 2005 | 11.06 | 11.07 | 10.84 | 10.92 | 2,262,880 | -0.13(-1.20%) |
Aug 25, 2005 | 10.93 | 11.07 | 10.90 | 11.06 | 1,578,391 | +0.14(+1.31%) |
Aug 24, 2005 | 10.78 | 11.05 | 10.73 | 10.91 | 2,216,327 | +0.15(+1.38%) |
Aug 23, 2005 | 10.87 | 10.87 | 10.74 | 10.76 | 1,827,624 | -0.09(-0.83%) |
Aug 22, 2005 | 10.76 | 10.87 | 10.71 | 10.86 | 1,552,766 | +0.16(+1.54%) |
Aug 19, 2005 | 10.70 | 10.76 | 10.66 | 10.69 | 994,001 | +0.01(+0.10%) |
Aug 18, 2005 | 10.59 | 10.74 | 10.52 | 10.68 | 1,025,278 | +0.06(+0.53%) |
Aug 17, 2005 | 10.58 | 10.66 | 10.51 | 10.62 | 1,402,735 | +0.06(+0.57%) |
Aug 16, 2005 | 10.73 | 10.73 | 10.53 | 10.56 | 1,088,747 | -0.18(-1.67%) |
Aug 15, 2005 | 10.70 | 10.77 | 10.61 | 10.74 | 1,275,681 | +0.04(+0.41%) |
Aug 12, 2005 | 10.68 | 10.78 | 10.58 | 10.70 | 1,609,469 | -0.01(-0.14%) |
Aug 11, 2005 | 10.76 | 10.86 | 10.66 | 10.71 | 1,748,916 | +0.03(+0.24%) |
Aug 10, 2005 | 10.75 | 10.87 | 10.63 | 10.69 | 1,526,445 | -0.05(-0.42%) |
Aug 09, 2005 | 10.82 | 10.84 | 10.69 | 10.73 | 1,347,674 | -0.08(-0.77%) |
Aug 08, 2005 | 10.85 | 10.88 | 10.77 | 10.82 | 1,699,899 | -0.01(-0.07%) |
Aug 05, 2005 | 10.89 | 10.95 | 10.78 | 10.82 | 1,499,137 | -0.09(-0.83%) |
Aug 04, 2005 | 11.11 | 11.13 | 10.86 | 10.91 | 2,037,785 | -0.24(-2.19%) |
Aug 03, 2005 | 11.28 | 11.30 | 11.07 | 11.16 | 1,588,229 | -0.13(-1.16%) |
Aug 02, 2005 | 11.32 | 11.36 | 11.23 | 11.29 | 1,559,982 | -0.06(-0.54%) |
Aug 01, 2005 | 11.34 | 11.42 | 11.22 | 11.35 | 1,949,234 | +0.01(+0.13%) |
Jul 29, 2005 | 11.32 | 11.39 | 11.16 | 11.34 | 2,412,883 | +0.01(+0.10%) |
Jul 28, 2005 | 11.23 | 11.34 | 11.17 | 11.33 | 1,677,218 | +0.09(+0.81%) |
Jul 27, 2005 | 11.17 | 11.51 | 11.06 | 11.24 | 6,408,934 | +0.38(+3.52%) |
Jul 26, 2005 | 10.81 | 10.99 | 10.75 | 10.85 | 2,265,427 | +0.10(+0.94%) |
Jul 25, 2005 | 10.90 | 10.96 | 10.72 | 10.75 | 1,447,462 | -0.17(-1.58%) |
Jul 22, 2005 | 10.88 | 11.00 | 10.77 | 10.92 | 1,197,914 | +0.06(+0.53%) |
Jul 21, 2005 | 10.92 | 10.92 | 10.70 | 10.87 | 2,773,954 | -0.02(-0.20%) |
Jul 20, 2005 | 10.74 | 10.91 | 10.72 | 10.89 | 1,587,136 | +0.14(+1.33%) |
Jul 19, 2005 | 10.83 | 10.86 | 10.68 | 10.74 | 1,275,890 | -0.09(-0.85%) |
Jul 18, 2005 | 10.91 | 10.93 | 10.82 | 10.84 | 1,056,549 | -0.07(-0.61%) |
Jul 15, 2005 | 10.86 | 10.91 | 10.81 | 10.90 | 1,568,981 | +0.04(+0.37%) |
Jul 14, 2005 | 10.82 | 10.90 | 10.75 | 10.86 | 1,156,099 | +0.07(+0.69%) |
Jul 13, 2005 | 10.82 | 10.85 | 10.74 | 10.79 | 1,042,665 | -0.02(-0.15%) |
Jul 12, 2005 | 10.73 | 10.87 | 10.67 | 10.81 | 2,080,618 | +0.03(+0.32%) |
Jul 11, 2005 | 10.49 | 10.77 | 10.45 | 10.77 | 2,535,925 | +0.27(+2.57%) |
Jul 08, 2005 | 10.39 | 10.54 | 10.28 | 10.50 | 2,605,697 | -0.04(-0.41%) |
Jul 07, 2005 | 10.52 | 10.59 | 10.41 | 10.55 | 1,191,460 | -0.03(-0.33%) |
Jul 06, 2005 | 10.67 | 10.68 | 10.53 | 10.58 | 996,498 | -0.07(-0.65%) |
Jul 05, 2005 | 10.60 | 10.69 | 10.40 | 10.65 | 929,963 | +0.09(+0.86%) |
Jul 01, 2005 | 10.57 | 10.60 | 10.44 | 10.56 | 909,543 | +0.01(+0.12%) |
Jun 30, 2005 | 10.62 | 10.66 | 10.54 | 10.55 | 1,603,494 | -0.06(-0.55%) |
Jun 29, 2005 | 10.43 | 10.64 | 10.43 | 10.60 | 1,669,320 | +0.15(+1.40%) |
Jun 28, 2005 | 10.35 | 10.49 | 10.31 | 10.46 | 1,754,430 | +0.14(+1.35%) |
Jun 27, 2005 | 10.16 | 10.34 | 10.16 | 10.32 | 1,617,979 | +0.13(+1.23%) |
Jun 24, 2005 | 10.27 | 10.37 | 10.14 | 10.19 | 1,672,049 | -0.07(-0.72%) |
Jun 23, 2005 | 10.33 | 10.42 | 10.20 | 10.27 | 1,699,703 | -0.21(-1.99%) |
Jun 22, 2005 | 10.47 | 10.55 | 10.37 | 10.47 | 901,708 | +0.03(+0.24%) |
Jun 21, 2005 | 10.46 | 10.52 | 10.36 | 10.45 | 656,253 | -0.00(-0.03%) |
Jun 20, 2005 | 10.49 | 10.51 | 10.39 | 10.45 | 1,450,616 | -0.04(-0.35%) |
Jun 17, 2005 | 10.38 | 10.52 | 10.31 | 10.49 | 2,830,953 | +0.15(+1.47%) |
Jun 16, 2005 | 10.11 | 10.34 | 10.10 | 10.34 | 1,254,485 | +0.21(+2.06%) |
Jun 15, 2005 | 10.09 | 10.13 | 9.964 | 10.13 | 1,112,606 | +0.07(+0.74%) |
Jun 14, 2005 | 10.03 | 10.08 | 10.02 | 10.05 | 1,540,378 | +0.03(+0.27%) |
Jun 13, 2005 | 9.989 | 10.15 | 9.897 | 10.03 | 1,086,423 | +0.06(+0.64%) |
Jun 10, 2005 | 10.07 | 10.07 | 9.933 | 9.964 | 1,026,594 | -0.09(-0.87%) |
Jun 09, 2005 | 10.03 | 10.09 | 9.960 | 10.05 | 1,426,558 | -0.01(-0.07%) |
Jun 08, 2005 | 10.26 | 10.26 | 10.03 | 10.06 | 1,521,186 | -0.19(-1.84%) |
Jun 07, 2005 | 10.37 | 10.45 | 10.24 | 10.25 | 1,153,047 | -0.11(-1.10%) |
Jun 06, 2005 | 10.33 | 10.39 | 10.32 | 10.36 | 768,293 | +0.03(+0.32%) |
Jun 03, 2005 | 10.41 | 10.43 | 10.32 | 10.33 | 1,108,911 | -0.06(-0.56%) |
Jun 02, 2005 | 10.45 | 10.49 | 10.37 | 10.39 | 1,198,588 | -0.08(-0.76%) |