Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.73 | 11.10 | 10.62 | 11.02 | 726,098 | +0.06(+0.53%) |
Aug 30, 2005 | 10.94 | 11.07 | 10.84 | 10.96 | 308,554 | +0.01(+0.13%) |
Aug 29, 2005 | 10.57 | 10.97 | 10.55 | 10.94 | 384,145 | +0.33(+3.07%) |
Aug 26, 2005 | 10.72 | 10.72 | 10.60 | 10.62 | 512,798 | -0.13(-1.21%) |
Aug 25, 2005 | 10.87 | 10.88 | 10.71 | 10.75 | 393,309 | -0.12(-1.13%) |
Aug 24, 2005 | 11.02 | 11.02 | 10.75 | 10.87 | 671,257 | -0.11(-0.99%) |
Aug 23, 2005 | 11.14 | 11.14 | 10.97 | 10.98 | 171,060 | -0.09(-0.85%) |
Aug 22, 2005 | 11.11 | 11.17 | 10.99 | 11.07 | 362,539 | +0.03(+0.26%) |
Aug 19, 2005 | 10.91 | 11.07 | 10.72 | 11.05 | 546,843 | +0.25(+2.28%) |
Aug 18, 2005 | 11.09 | 11.09 | 10.68 | 10.80 | 347,915 | -0.30(-2.68%) |
Aug 17, 2005 | 11.12 | 11.34 | 11.05 | 11.10 | 150,028 | -0.04(-0.33%) |
Aug 16, 2005 | 11.34 | 11.34 | 11.11 | 11.13 | 189,011 | -0.19(-1.66%) |
Aug 15, 2005 | 11.35 | 11.36 | 11.02 | 11.32 | 263,057 | -0.10(-0.89%) |
Aug 12, 2005 | 11.47 | 11.56 | 11.35 | 11.42 | 377,153 | -0.02(-0.19%) |
Aug 11, 2005 | 11.23 | 11.49 | 11.17 | 11.44 | 600,071 | +0.28(+2.47%) |
Aug 10, 2005 | 10.94 | 11.28 | 10.67 | 11.17 | 579,747 | +0.14(+1.25%) |
Aug 09, 2005 | 11.39 | 11.39 | 10.63 | 11.03 | 1,355,348 | -0.33(-2.87%) |
Aug 08, 2005 | 11.35 | 11.53 | 11.25 | 11.36 | 279,922 | -0.04(-0.38%) |
Aug 05, 2005 | 11.67 | 11.67 | 11.34 | 11.40 | 319,823 | -0.28(-2.42%) |
Aug 04, 2005 | 11.93 | 11.93 | 11.68 | 11.68 | 213,291 | -0.11(-0.92%) |
Aug 03, 2005 | 11.63 | 11.94 | 11.63 | 11.79 | 477,162 | +0.10(+0.87%) |
Aug 02, 2005 | 11.89 | 11.89 | 11.60 | 11.69 | 396,140 | -0.03(-0.22%) |
Aug 01, 2005 | 11.81 | 11.88 | 11.61 | 11.72 | 277,227 | -0.03(-0.22%) |
Jul 29, 2005 | 11.65 | 11.79 | 11.61 | 11.74 | 308,707 | +0.08(+0.68%) |
Jul 28, 2005 | 11.93 | 11.93 | 11.63 | 11.66 | 397,182 | -0.01(-0.06%) |
Jul 27, 2005 | 11.72 | 11.79 | 11.47 | 11.67 | 387,140 | +0.03(+0.25%) |
Jul 26, 2005 | 12.02 | 12.02 | 11.61 | 11.64 | 447,054 | -0.35(-2.90%) |
Jul 25, 2005 | 12.01 | 12.36 | 11.94 | 11.99 | 237,121 | -0.26(-2.13%) |
Jul 22, 2005 | 12.15 | 12.30 | 12.12 | 12.25 | 240,740 | +0.01(+0.12%) |
Jul 21, 2005 | 11.92 | 12.35 | 11.81 | 12.23 | 567,193 | +0.28(+2.30%) |
Jul 20, 2005 | 11.89 | 12.05 | 11.82 | 11.96 | 543,570 | +0.06(+0.49%) |
Jul 19, 2005 | 11.96 | 11.96 | 11.76 | 11.90 | 788,908 | +0.22(+1.86%) |
Jul 18, 2005 | 12.02 | 12.13 | 11.68 | 11.68 | 462,458 | -0.30(-2.54%) |
Jul 15, 2005 | 12.24 | 12.25 | 11.89 | 11.99 | 828,226 | +0.02(+0.18%) |
Jul 14, 2005 | 12.34 | 12.34 | 11.82 | 11.97 | 620,894 | -0.34(-2.77%) |
Jul 13, 2005 | 12.40 | 12.42 | 12.27 | 12.31 | 312,960 | -0.08(-0.64%) |
Jul 12, 2005 | 12.18 | 12.42 | 12.18 | 12.39 | 583,001 | +0.13(+1.09%) |
Jul 11, 2005 | 12.19 | 12.36 | 12.14 | 12.25 | 518,579 | +0.04(+0.33%) |
Jul 08, 2005 | 12.31 | 12.34 | 12.12 | 12.21 | 473,309 | +0.00(+0.00%) |
Jul 07, 2005 | 12.02 | 12.25 | 11.86 | 12.21 | 542,437 | +0.05(+0.42%) |
Jul 06, 2005 | 12.17 | 12.22 | 11.94 | 12.16 | 686,357 | +0.07(+0.60%) |
Jul 05, 2005 | 11.95 | 12.19 | 11.82 | 12.09 | 850,637 | +0.21(+1.77%) |
Jul 01, 2005 | 11.89 | 12.02 | 11.82 | 11.88 | 445,670 | -0.06(-0.49%) |
Jun 30, 2005 | 11.78 | 11.95 | 11.73 | 11.94 | 865,586 | +0.11(+0.92%) |
Jun 29, 2005 | 11.58 | 11.89 | 11.52 | 11.83 | 744,828 | +0.25(+2.13%) |
Jun 28, 2005 | 11.78 | 11.93 | 11.57 | 11.58 | 787,516 | -0.09(-0.75%) |
Jun 27, 2005 | 11.41 | 11.73 | 11.19 | 11.67 | 1,049,536 | +0.36(+3.21%) |
Jun 24, 2005 | 11.31 | 11.79 | 11.21 | 11.31 | 982,376 | -0.37(-3.17%) |
Jun 23, 2005 | 11.81 | 11.96 | 11.26 | 11.68 | 1,596,016 | -0.20(-1.65%) |
Jun 22, 2005 | 11.78 | 12.18 | 11.60 | 11.87 | 2,387,092 | -0.88(-6.88%) |
Jun 21, 2005 | 13.28 | 13.34 | 12.66 | 12.75 | 1,541,777 | -0.67(-4.97%) |
Jun 20, 2005 | 13.25 | 13.57 | 13.25 | 13.42 | 635,099 | -0.16(-1.17%) |
Jun 17, 2005 | 13.77 | 13.94 | 13.36 | 13.57 | 742,154 | -0.22(-1.58%) |
Jun 16, 2005 | 13.73 | 13.92 | 13.73 | 13.79 | 407,674 | +0.04(+0.26%) |
Jun 15, 2005 | 14.07 | 14.18 | 13.51 | 13.76 | 773,641 | -0.30(-2.16%) |
Jun 14, 2005 | 13.77 | 14.13 | 13.77 | 14.06 | 401,620 | +0.22(+1.57%) |
Jun 13, 2005 | 13.76 | 14.12 | 13.53 | 13.84 | 674,259 | +0.01(+0.10%) |
Jun 10, 2005 | 13.62 | 13.88 | 13.57 | 13.83 | 560,875 | +0.14(+1.06%) |
Jun 09, 2005 | 13.48 | 13.86 | 13.48 | 13.68 | 493,953 | +0.09(+0.69%) |
Jun 08, 2005 | 13.71 | 13.84 | 13.49 | 13.59 | 649,540 | -0.13(-0.95%) |
Jun 07, 2005 | 13.34 | 13.86 | 13.13 | 13.72 | 1,436,654 | -0.18(-1.30%) |
Jun 06, 2005 | 13.77 | 13.95 | 13.77 | 13.90 | 217,844 | +0.11(+0.79%) |
Jun 03, 2005 | 13.89 | 13.89 | 13.71 | 13.79 | 609,110 | +0.04(+0.26%) |
Jun 02, 2005 | 13.92 | 13.92 | 13.60 | 13.76 | 635,603 | -0.07(-0.47%) |