Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.69 | 10.79 | 10.66 | 10.78 | 512,787 | +0.07(+0.69%) |
Aug 30, 2005 | 10.65 | 10.71 | 10.61 | 10.71 | 163,159 | -0.02(-0.21%) |
Aug 29, 2005 | 10.62 | 10.74 | 10.42 | 10.73 | 260,428 | +0.11(+1.01%) |
Aug 26, 2005 | 10.66 | 10.68 | 10.60 | 10.62 | 158,677 | -0.04(-0.38%) |
Aug 25, 2005 | 10.67 | 10.71 | 10.65 | 10.66 | 102,198 | +0.00(+0.00%) |
Aug 24, 2005 | 10.67 | 10.81 | 10.64 | 10.66 | 211,569 | -0.06(-0.60%) |
Aug 23, 2005 | 10.72 | 10.75 | 10.67 | 10.73 | 147,471 | +0.01(+0.10%) |
Aug 22, 2005 | 10.72 | 10.79 | 10.65 | 10.72 | 1,542,845 | +0.04(+0.40%) |
Aug 19, 2005 | 10.72 | 10.74 | 10.68 | 10.68 | 128,645 | +0.00(+0.00%) |
Aug 18, 2005 | 10.71 | 10.75 | 10.67 | 10.68 | 174,365 | -0.07(-0.66%) |
Aug 17, 2005 | 10.68 | 10.79 | 10.68 | 10.75 | 178,848 | +0.08(+0.71%) |
Aug 16, 2005 | 10.74 | 10.76 | 10.61 | 10.67 | 251,014 | -0.11(-1.03%) |
Aug 15, 2005 | 10.70 | 10.81 | 10.67 | 10.78 | 138,058 | +0.08(+0.79%) |
Aug 12, 2005 | 10.71 | 10.74 | 10.65 | 10.70 | 242,050 | -0.07(-0.62%) |
Aug 11, 2005 | 10.76 | 10.83 | 10.75 | 10.76 | 182,434 | -0.02(-0.21%) |
Aug 10, 2005 | 10.90 | 10.95 | 10.73 | 10.79 | 186,020 | -0.09(-0.86%) |
Aug 09, 2005 | 10.87 | 10.95 | 10.86 | 10.88 | 580,920 | +0.06(+0.52%) |
Aug 08, 2005 | 10.90 | 10.93 | 10.82 | 10.82 | 259,531 | -0.08(-0.78%) |
Aug 05, 2005 | 10.91 | 10.95 | 10.86 | 10.91 | 108,474 | -0.03(-0.31%) |
Aug 04, 2005 | 10.98 | 11.02 | 10.91 | 10.94 | 184,227 | -0.08(-0.71%) |
Aug 03, 2005 | 10.94 | 11.05 | 10.94 | 11.02 | 207,983 | +0.04(+0.32%) |
Aug 02, 2005 | 10.86 | 11.02 | 10.86 | 10.99 | 328,560 | +0.13(+1.17%) |
Aug 01, 2005 | 10.87 | 10.90 | 10.84 | 10.86 | 173,469 | +0.00(+0.00%) |
Jul 29, 2005 | 10.90 | 10.91 | 10.83 | 10.86 | 207,535 | -0.05(-0.47%) |
Jul 28, 2005 | 10.89 | 10.92 | 10.84 | 10.91 | 121,473 | +0.02(+0.20%) |
Jul 27, 2005 | 10.82 | 10.92 | 10.79 | 10.89 | 168,090 | +0.02(+0.21%) |
Jul 26, 2005 | 10.86 | 10.88 | 10.81 | 10.86 | 248,773 | +0.06(+0.54%) |
Jul 25, 2005 | 10.86 | 10.90 | 10.79 | 10.81 | 242,498 | -0.05(-0.47%) |
Jul 22, 2005 | 10.88 | 10.91 | 10.79 | 10.86 | 166,297 | +0.01(+0.10%) |
Jul 21, 2005 | 10.95 | 10.95 | 10.84 | 10.85 | 315,561 | -0.12(-1.06%) |
Jul 20, 2005 | 10.83 | 10.99 | 10.79 | 10.96 | 208,432 | -0.04(-0.32%) |
Jul 19, 2005 | 10.88 | 11.01 | 10.82 | 11.00 | 573,748 | +0.18(+1.65%) |
Jul 18, 2005 | 10.85 | 10.85 | 10.79 | 10.82 | 308,389 | -0.02(-0.21%) |
Jul 15, 2005 | 10.83 | 10.89 | 10.80 | 10.84 | 488,582 | -0.01(-0.10%) |
Jul 14, 2005 | 10.89 | 10.92 | 10.82 | 10.85 | 915,308 | +0.07(+0.66%) |
Jul 13, 2005 | 10.73 | 10.80 | 10.71 | 10.78 | 312,423 | +0.06(+0.58%) |
Jul 12, 2005 | 10.66 | 10.76 | 10.61 | 10.72 | 294,494 | +0.09(+0.82%) |
Jul 11, 2005 | 10.58 | 10.64 | 10.56 | 10.63 | 301,217 | +0.08(+0.76%) |
Jul 08, 2005 | 10.34 | 10.55 | 10.34 | 10.55 | 210,673 | +0.23(+2.20%) |
Jul 07, 2005 | 10.19 | 10.34 | 10.19 | 10.32 | 197,674 | +0.02(+0.15%) |
Jul 06, 2005 | 10.29 | 10.40 | 10.29 | 10.31 | 94,130 | +0.02(+0.24%) |
Jul 05, 2005 | 10.16 | 10.34 | 10.16 | 10.28 | 599,746 | +0.05(+0.46%) |
Jul 01, 2005 | 10.28 | 10.28 | 10.21 | 10.24 | 82,028 | +0.03(+0.26%) |
Jun 30, 2005 | 10.35 | 10.35 | 10.21 | 10.21 | 288,667 | -0.11(-1.06%) |
Jun 29, 2005 | 10.33 | 10.37 | 10.29 | 10.32 | 203,053 | +0.02(+0.19%) |
Jun 28, 2005 | 10.23 | 10.33 | 10.20 | 10.30 | 167,193 | +0.09(+0.92%) |
Jun 27, 2005 | 10.28 | 10.30 | 10.16 | 10.21 | 232,637 | -0.08(-0.74%) |
Jun 24, 2005 | 10.42 | 10.42 | 10.28 | 10.28 | 369,798 | -0.16(-1.52%) |
Jun 23, 2005 | 10.54 | 10.63 | 10.44 | 10.44 | 796,524 | -0.07(-0.66%) |
Jun 22, 2005 | 10.53 | 10.54 | 10.47 | 10.51 | 199,019 | +0.02(+0.23%) |
Jun 21, 2005 | 10.45 | 10.50 | 10.40 | 10.49 | 140,299 | +0.07(+0.66%) |
Jun 20, 2005 | 10.40 | 10.48 | 10.34 | 10.42 | 242,498 | -0.03(-0.28%) |
Jun 17, 2005 | 10.49 | 10.52 | 10.43 | 10.45 | 131,334 | -0.01(-0.09%) |
Jun 16, 2005 | 10.37 | 10.47 | 10.37 | 10.45 | 684,912 | +0.05(+0.47%) |
Jun 15, 2005 | 10.38 | 10.43 | 10.25 | 10.41 | 344,697 | +0.06(+0.56%) |
Jun 14, 2005 | 10.41 | 10.45 | 10.33 | 10.35 | 115,197 | -0.07(-0.64%) |
Jun 13, 2005 | 10.39 | 10.47 | 10.34 | 10.41 | 123,266 | +0.03(+0.28%) |
Jun 10, 2005 | 10.46 | 10.46 | 10.31 | 10.38 | 348,731 | -0.09(-0.85%) |
Jun 09, 2005 | 10.40 | 10.48 | 10.34 | 10.47 | 165,400 | +0.07(+0.67%) |
Jun 08, 2005 | 10.43 | 10.47 | 10.36 | 10.41 | 531,613 | +0.00(+0.04%) |
Jun 07, 2005 | 10.48 | 10.56 | 10.38 | 10.40 | 1,952,986 | -0.04(-0.38%) |
Jun 06, 2005 | 10.46 | 10.47 | 10.39 | 10.44 | 238,015 | -0.03(-0.32%) |
Jun 03, 2005 | 10.58 | 10.58 | 10.43 | 10.47 | 211,121 | -0.12(-1.12%) |
Jun 02, 2005 | 10.53 | 10.59 | 10.53 | 10.59 | 1,126,429 | +0.06(+0.53%) |