Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.64 | 10.79 | 10.51 | 10.79 | 1,701,591 | +0.19(+1.82%) |
Aug 30, 2005 | 10.54 | 10.61 | 10.46 | 10.59 | 1,432,528 | +0.08(+0.78%) |
Aug 29, 2005 | 10.39 | 10.60 | 10.32 | 10.51 | 1,195,240 | +0.02(+0.20%) |
Aug 26, 2005 | 10.53 | 10.58 | 10.46 | 10.49 | 1,815,461 | -0.04(-0.36%) |
Aug 25, 2005 | 10.53 | 10.66 | 10.48 | 10.53 | 1,385,781 | +0.00(+0.00%) |
Aug 24, 2005 | 10.44 | 10.73 | 10.40 | 10.53 | 1,901,158 | +0.12(+1.13%) |
Aug 23, 2005 | 10.48 | 10.61 | 10.30 | 10.41 | 1,498,759 | -0.08(-0.72%) |
Aug 22, 2005 | 10.40 | 10.54 | 10.39 | 10.49 | 1,660,846 | +0.06(+0.58%) |
Aug 19, 2005 | 10.50 | 10.56 | 10.41 | 10.43 | 1,361,182 | -0.09(-0.88%) |
Aug 18, 2005 | 10.55 | 10.63 | 10.41 | 10.52 | 2,673,833 | -0.09(-0.89%) |
Aug 17, 2005 | 10.67 | 10.70 | 10.50 | 10.61 | 2,076,413 | -0.04(-0.34%) |
Aug 16, 2005 | 11.15 | 11.22 | 10.64 | 10.65 | 3,071,117 | -0.69(-6.07%) |
Aug 15, 2005 | 11.35 | 11.44 | 11.15 | 11.34 | 834,039 | -0.01(-0.11%) |
Aug 12, 2005 | 11.30 | 11.47 | 11.20 | 11.35 | 1,155,698 | +0.01(+0.06%) |
Aug 11, 2005 | 11.35 | 11.42 | 11.25 | 11.34 | 1,691,147 | -0.02(-0.20%) |
Aug 10, 2005 | 11.17 | 11.68 | 11.14 | 11.36 | 3,701,143 | +0.27(+2.44%) |
Aug 09, 2005 | 10.80 | 11.11 | 10.48 | 11.09 | 6,485,697 | +0.19(+1.71%) |
Aug 08, 2005 | 11.17 | 11.23 | 10.87 | 10.91 | 1,354,517 | -0.29(-2.55%) |
Aug 05, 2005 | 11.26 | 11.28 | 11.14 | 11.19 | 1,175,402 | +0.03(+0.22%) |
Aug 04, 2005 | 11.48 | 11.50 | 11.17 | 11.17 | 1,333,796 | -0.30(-2.58%) |
Aug 03, 2005 | 11.51 | 11.51 | 11.42 | 11.46 | 1,305,418 | -0.07(-0.64%) |
Aug 02, 2005 | 11.82 | 11.83 | 11.42 | 11.54 | 2,677,168 | -0.27(-2.27%) |
Aug 01, 2005 | 11.78 | 12.03 | 11.75 | 11.80 | 1,599,347 | +0.02(+0.18%) |
Jul 29, 2005 | 12.18 | 12.22 | 11.72 | 11.78 | 1,408,071 | -0.41(-3.37%) |
Jul 28, 2005 | 11.81 | 12.29 | 11.81 | 12.19 | 2,827,126 | +0.37(+3.14%) |
Jul 27, 2005 | 11.65 | 11.84 | 11.38 | 11.82 | 2,262,899 | +0.18(+1.51%) |
Jul 26, 2005 | 11.36 | 11.68 | 11.36 | 11.65 | 3,259,091 | +0.28(+2.45%) |
Jul 25, 2005 | 11.34 | 11.62 | 11.33 | 11.37 | 3,852,456 | -0.00(-0.04%) |
Jul 22, 2005 | 10.61 | 11.49 | 10.61 | 11.37 | 4,066,284 | +0.79(+7.45%) |
Jul 21, 2005 | 10.55 | 10.77 | 10.42 | 10.58 | 1,821,859 | -0.03(-0.24%) |
Jul 20, 2005 | 10.51 | 10.61 | 10.45 | 10.61 | 952,857 | +0.05(+0.44%) |
Jul 19, 2005 | 10.23 | 10.56 | 10.22 | 10.56 | 1,408,692 | +0.36(+3.55%) |
Jul 18, 2005 | 10.27 | 10.27 | 10.18 | 10.20 | 1,137,177 | -0.10(-1.00%) |
Jul 15, 2005 | 10.31 | 10.41 | 10.23 | 10.30 | 1,330,179 | -0.03(-0.30%) |
Jul 14, 2005 | 10.43 | 10.47 | 10.29 | 10.34 | 1,184,749 | +0.00(+0.02%) |
Jul 13, 2005 | 10.47 | 10.48 | 10.27 | 10.33 | 1,089,433 | -0.10(-0.98%) |
Jul 12, 2005 | 10.46 | 10.50 | 10.41 | 10.44 | 1,861,678 | -0.03(-0.32%) |
Jul 11, 2005 | 10.41 | 10.58 | 10.32 | 10.47 | 1,472,523 | +0.08(+0.77%) |
Jul 08, 2005 | 10.27 | 10.40 | 10.24 | 10.39 | 1,542,958 | +0.17(+1.64%) |
Jul 07, 2005 | 10.27 | 10.29 | 10.04 | 10.22 | 1,315,890 | -0.10(-0.97%) |
Jul 06, 2005 | 10.41 | 10.41 | 10.26 | 10.32 | 1,763,514 | -0.06(-0.61%) |
Jul 05, 2005 | 10.31 | 10.41 | 10.28 | 10.39 | 1,667,001 | +0.10(+1.02%) |
Jul 01, 2005 | 10.34 | 10.34 | 10.15 | 10.28 | 619,757 | -0.01(-0.10%) |
Jun 30, 2005 | 10.29 | 10.42 | 10.27 | 10.29 | 1,866,597 | +0.07(+0.68%) |
Jun 29, 2005 | 10.22 | 10.28 | 10.07 | 10.22 | 1,171,013 | +0.00(+0.02%) |
Jun 28, 2005 | 10.06 | 10.40 | 10.06 | 10.22 | 1,896,926 | +0.17(+1.67%) |
Jun 27, 2005 | 10.07 | 10.08 | 9.895 | 10.05 | 1,393,124 | -0.03(-0.29%) |
Jun 24, 2005 | 10.26 | 10.26 | 10.06 | 10.08 | 1,821,210 | -0.16(-1.59%) |
Jun 23, 2005 | 10.36 | 10.41 | 10.17 | 10.24 | 1,835,647 | -0.08(-0.80%) |
Jun 22, 2005 | 10.27 | 10.35 | 10.19 | 10.33 | 1,361,840 | +0.08(+0.78%) |
Jun 21, 2005 | 10.30 | 10.31 | 10.12 | 10.25 | 821,739 | +0.00(+0.04%) |
Jun 20, 2005 | 10.21 | 10.30 | 10.13 | 10.24 | 1,332,670 | -0.03(-0.29%) |
Jun 17, 2005 | 10.23 | 10.36 | 10.19 | 10.27 | 2,632,301 | -0.17(-1.65%) |
Jun 16, 2005 | 10.39 | 10.52 | 10.28 | 10.44 | 2,468,497 | +0.12(+1.12%) |
Jun 15, 2005 | 10.30 | 10.33 | 10.13 | 10.33 | 1,770,246 | +0.07(+0.67%) |
Jun 14, 2005 | 9.935 | 10.29 | 9.927 | 10.26 | 2,218,509 | +0.30(+2.97%) |
Jun 13, 2005 | 9.874 | 10.16 | 9.874 | 9.964 | 2,252,159 | +0.06(+0.66%) |
Jun 10, 2005 | 9.866 | 9.935 | 9.780 | 9.899 | 966,932 | -0.03(-0.32%) |
Jun 09, 2005 | 9.843 | 9.973 | 9.642 | 9.931 | 1,250,093 | +0.14(+1.39%) |
Jun 08, 2005 | 9.918 | 9.937 | 9.757 | 9.795 | 1,202,807 | -0.07(-0.70%) |
Jun 07, 2005 | 9.683 | 10.04 | 9.625 | 9.864 | 2,522,486 | +0.22(+2.28%) |
Jun 06, 2005 | 9.499 | 9.681 | 9.484 | 9.644 | 1,287,483 | +0.09(+0.90%) |
Jun 03, 2005 | 9.411 | 9.566 | 9.377 | 9.558 | 1,733,800 | +0.15(+1.56%) |
Jun 02, 2005 | 9.304 | 9.434 | 9.245 | 9.411 | 1,272,541 | +0.12(+1.31%) |