Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.46 | 12.65 | 12.44 | 12.65 | 1,952,925 | +0.17(+1.34%) |
Aug 30, 2005 | 12.44 | 12.48 | 12.41 | 12.48 | 2,320,170 | +0.06(+0.49%) |
Aug 29, 2005 | 12.33 | 12.48 | 12.33 | 12.42 | 2,362,839 | +0.10(+0.80%) |
Aug 26, 2005 | 12.39 | 12.43 | 12.31 | 12.32 | 4,501,028 | -0.16(-1.25%) |
Aug 25, 2005 | 12.45 | 12.52 | 12.43 | 12.48 | 4,253,767 | +0.02(+0.20%) |
Aug 24, 2005 | 12.57 | 12.60 | 12.44 | 12.45 | 3,158,961 | -0.17(-1.37%) |
Aug 23, 2005 | 12.67 | 12.69 | 12.61 | 12.62 | 2,477,717 | -0.08(-0.60%) |
Aug 22, 2005 | 12.74 | 12.78 | 12.63 | 12.70 | 3,166,985 | +0.09(+0.70%) |
Aug 19, 2005 | 12.69 | 12.74 | 12.57 | 12.61 | 4,380,680 | -0.15(-1.20%) |
Aug 18, 2005 | 12.79 | 12.80 | 12.72 | 12.77 | 3,221,688 | -0.09(-0.66%) |
Aug 17, 2005 | 12.88 | 12.93 | 12.85 | 12.85 | 2,725,707 | -0.17(-1.33%) |
Aug 16, 2005 | 13.01 | 13.04 | 12.93 | 13.02 | 3,804,831 | +0.18(+1.39%) |
Aug 15, 2005 | 12.78 | 12.91 | 12.76 | 12.85 | 2,133,083 | -0.04(-0.30%) |
Aug 12, 2005 | 12.92 | 12.97 | 12.85 | 12.88 | 1,795,743 | -0.04(-0.28%) |
Aug 11, 2005 | 12.81 | 12.93 | 12.81 | 12.92 | 1,743,957 | +0.18(+1.44%) |
Aug 10, 2005 | 12.78 | 12.84 | 12.71 | 12.74 | 1,914,997 | -0.09(-0.73%) |
Aug 09, 2005 | 12.72 | 12.87 | 12.71 | 12.83 | 3,421,175 | +0.07(+0.52%) |
Aug 08, 2005 | 12.84 | 12.85 | 12.72 | 12.76 | 3,751,951 | +0.04(+0.32%) |
Aug 05, 2005 | 12.81 | 12.84 | 12.71 | 12.72 | 2,854,444 | -0.03(-0.21%) |
Aug 04, 2005 | 12.80 | 12.81 | 12.71 | 12.75 | 4,068,503 | +0.05(+0.37%) |
Aug 03, 2005 | 12.69 | 12.74 | 12.65 | 12.70 | 3,374,130 | +0.17(+1.38%) |
Aug 02, 2005 | 12.56 | 12.59 | 12.49 | 12.53 | 2,191,798 | +0.01(+0.11%) |