Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.22 | 13.26 | 12.99 | 13.22 | 3,280,266 | +0.22(+1.66%) |
Aug 30, 2005 | 12.98 | 13.07 | 12.90 | 13.01 | 2,170,900 | +0.01(+0.10%) |
Aug 29, 2005 | 12.93 | 13.02 | 12.89 | 12.99 | 2,706,284 | +0.01(+0.10%) |
Aug 26, 2005 | 13.01 | 13.10 | 12.93 | 12.98 | 1,952,342 | +0.00(+0.03%) |
Aug 25, 2005 | 13.04 | 13.07 | 12.96 | 12.98 | 2,896,191 | +0.08(+0.66%) |
Aug 24, 2005 | 12.90 | 13.02 | 12.86 | 12.89 | 5,251,315 | -0.42(-3.17%) |
Aug 23, 2005 | 13.47 | 13.48 | 13.27 | 13.32 | 2,207,603 | -0.32(-2.32%) |
Aug 22, 2005 | 13.52 | 13.73 | 13.52 | 13.63 | 3,285,712 | +0.46(+3.53%) |
Aug 19, 2005 | 13.07 | 13.17 | 13.06 | 13.17 | 2,115,254 | +0.33(+2.53%) |
Aug 18, 2005 | 12.80 | 12.88 | 12.78 | 12.84 | 2,076,894 | -0.16(-1.27%) |
Aug 17, 2005 | 13.09 | 13.12 | 12.93 | 13.01 | 3,650,607 | -0.33(-2.50%) |
Aug 16, 2005 | 13.35 | 13.45 | 13.28 | 13.34 | 2,618,672 | -0.30(-2.17%) |
Aug 15, 2005 | 13.73 | 13.75 | 13.62 | 13.64 | 1,953,289 | -0.09(-0.65%) |
Aug 12, 2005 | 13.71 | 13.73 | 13.51 | 13.73 | 5,183,592 | +0.02(+0.15%) |
Aug 11, 2005 | 13.43 | 13.73 | 13.41 | 13.70 | 4,111,402 | +0.46(+3.48%) |
Aug 10, 2005 | 13.19 | 13.39 | 13.19 | 13.24 | 2,801,238 | +0.05(+0.35%) |
Aug 09, 2005 | 13.31 | 13.41 | 13.18 | 13.20 | 3,994,191 | +0.08(+0.58%) |
Aug 08, 2005 | 13.11 | 13.17 | 13.07 | 13.12 | 4,599,429 | +0.41(+3.22%) |
Aug 05, 2005 | 12.80 | 12.86 | 12.65 | 12.71 | 3,214,675 | -0.11(-0.86%) |
Aug 04, 2005 | 12.89 | 12.94 | 12.72 | 12.82 | 2,294,978 | -0.22(-1.68%) |
Aug 03, 2005 | 13.05 | 13.16 | 13.04 | 13.04 | 4,259,871 | +0.29(+2.25%) |
Aug 02, 2005 | 12.57 | 12.77 | 12.56 | 12.75 | 3,383,270 | +0.28(+2.23%) |
Aug 01, 2005 | 12.50 | 12.52 | 12.42 | 12.48 | 1,646,171 | -0.03(-0.27%) |
Jul 29, 2005 | 12.62 | 12.66 | 12.50 | 12.51 | 2,925,316 | +0.07(+0.58%) |
Jul 28, 2005 | 12.37 | 12.50 | 12.34 | 12.44 | 2,019,354 | +0.07(+0.58%) |
Jul 27, 2005 | 12.29 | 12.37 | 12.23 | 12.37 | 1,373,624 | +0.07(+0.58%) |
Jul 26, 2005 | 12.26 | 12.33 | 12.19 | 12.29 | 1,526,355 | -0.04(-0.31%) |
Jul 25, 2005 | 12.46 | 12.47 | 12.31 | 12.33 | 2,838,414 | -0.14(-1.08%) |
Jul 22, 2005 | 12.37 | 12.48 | 12.37 | 12.47 | 2,468,309 | +0.12(+0.99%) |
Jul 21, 2005 | 12.25 | 12.37 | 12.19 | 12.34 | 3,396,294 | +0.25(+2.06%) |
Jul 20, 2005 | 11.89 | 12.12 | 11.87 | 12.10 | 2,573,681 | +0.42(+3.62%) |
Jul 19, 2005 | 11.58 | 11.70 | 11.53 | 11.67 | 2,600,202 | -0.05(-0.47%) |
Jul 18, 2005 | 11.59 | 11.75 | 11.54 | 11.73 | 2,477,544 | +0.04(+0.36%) |
Jul 15, 2005 | 11.69 | 11.74 | 11.65 | 11.69 | 2,249,278 | -0.05(-0.47%) |
Jul 14, 2005 | 11.91 | 11.97 | 11.66 | 11.74 | 2,740,619 | -0.08(-0.71%) |
Jul 13, 2005 | 11.93 | 11.96 | 11.82 | 11.82 | 1,357,759 | -0.13(-1.06%) |
Jul 12, 2005 | 11.91 | 12.03 | 11.87 | 11.95 | 2,048,479 | +0.03(+0.28%) |
Jul 11, 2005 | 11.72 | 11.93 | 11.68 | 11.92 | 1,755,568 | +0.25(+2.17%) |
Jul 08, 2005 | 11.57 | 11.66 | 11.57 | 11.66 | 1,591,235 | +0.11(+0.99%) |
Jul 07, 2005 | 11.58 | 11.58 | 11.44 | 11.55 | 2,696,813 | -0.15(-1.26%) |
Jul 06, 2005 | 11.75 | 11.82 | 11.69 | 11.70 | 4,616,951 | -0.03(-0.22%) |
Jul 05, 2005 | 11.77 | 11.78 | 11.65 | 11.72 | 2,684,736 | +0.15(+1.31%) |
Jul 01, 2005 | 11.51 | 11.59 | 11.47 | 11.57 | 1,482,075 | +0.04(+0.37%) |
Jun 30, 2005 | 11.64 | 11.66 | 11.50 | 11.53 | 1,635,042 | -0.15(-1.27%) |
Jun 29, 2005 | 11.68 | 11.72 | 11.63 | 11.68 | 1,108,182 | -0.07(-0.61%) |
Jun 28, 2005 | 11.76 | 11.82 | 11.73 | 11.75 | 2,254,961 | +0.23(+2.02%) |
Jun 27, 2005 | 11.41 | 11.60 | 11.41 | 11.52 | 2,109,334 | +0.19(+1.68%) |
Jun 24, 2005 | 11.43 | 11.53 | 11.32 | 11.33 | 3,018,375 | -0.14(-1.25%) |
Jun 23, 2005 | 11.68 | 11.69 | 11.46 | 11.47 | 2,229,150 | -0.36(-3.07%) |
Jun 22, 2005 | 11.77 | 11.84 | 11.76 | 11.83 | 1,895,038 | -0.08(-0.67%) |
Jun 21, 2005 | 11.93 | 12.02 | 11.83 | 11.91 | 2,852,621 | -0.04(-0.32%) |
Jun 20, 2005 | 12.05 | 12.05 | 11.90 | 11.95 | 2,873,933 | -0.10(-0.81%) |
Jun 17, 2005 | 12.04 | 12.09 | 12.01 | 12.05 | 3,586,200 | +0.22(+1.89%) |
Jun 16, 2005 | 11.82 | 11.93 | 11.74 | 11.82 | 6,077,005 | +0.34(+2.94%) |
Jun 15, 2005 | 11.34 | 11.50 | 11.30 | 11.49 | 2,830,126 | +0.33(+2.91%) |
Jun 14, 2005 | 11.13 | 11.19 | 11.07 | 11.16 | 1,308,744 | -0.00(-0.04%) |
Jun 13, 2005 | 11.02 | 11.20 | 11.00 | 11.17 | 2,169,006 | +0.08(+0.69%) |
Jun 10, 2005 | 11.06 | 11.14 | 11.02 | 11.09 | 1,984,545 | +0.10(+0.88%) |
Jun 09, 2005 | 11.00 | 11.02 | 10.93 | 10.99 | 4,832,431 | -0.01(-0.08%) |
Jun 08, 2005 | 11.17 | 11.17 | 10.96 | 11.00 | 1,739,703 | -0.17(-1.51%) |
Jun 07, 2005 | 11.13 | 11.26 | 11.12 | 11.17 | 4,289,233 | +0.00(+0.00%) |
Jun 06, 2005 | 11.21 | 11.21 | 11.12 | 11.17 | 3,792,445 | +0.11(+0.99%) |
Jun 03, 2005 | 11.00 | 11.09 | 10.99 | 11.06 | 2,699,418 | +0.10(+0.93%) |
Jun 02, 2005 | 10.87 | 10.97 | 10.85 | 10.96 | 2,177,530 | +0.08(+0.78%) |