Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.90 | 12.07 | 11.88 | 12.04 | 2,615,037 | +0.08(+0.65%) |
Aug 30, 2005 | 11.83 | 11.98 | 11.80 | 11.96 | 2,804,676 | +0.14(+1.15%) |
Aug 29, 2005 | 11.74 | 11.93 | 11.71 | 11.83 | 2,351,330 | +0.05(+0.42%) |
Aug 26, 2005 | 11.81 | 11.87 | 11.76 | 11.78 | 3,103,820 | -0.04(-0.30%) |
Aug 25, 2005 | 11.78 | 11.85 | 11.75 | 11.81 | 1,496,359 | +0.03(+0.25%) |
Aug 24, 2005 | 11.77 | 11.87 | 11.74 | 11.78 | 2,101,990 | -0.03(-0.21%) |
Aug 23, 2005 | 11.84 | 11.88 | 11.78 | 11.81 | 2,263,215 | -0.00(-0.03%) |
Aug 22, 2005 | 11.79 | 11.89 | 11.77 | 11.81 | 2,568,425 | +0.03(+0.22%) |
Aug 19, 2005 | 11.71 | 11.85 | 11.69 | 11.79 | 1,677,378 | +0.07(+0.62%) |
Aug 18, 2005 | 11.69 | 11.78 | 11.65 | 11.71 | 1,527,965 | -0.04(-0.32%) |
Aug 17, 2005 | 11.74 | 11.83 | 11.71 | 11.75 | 1,764,854 | -0.01(-0.07%) |
Aug 16, 2005 | 11.83 | 11.87 | 11.71 | 11.76 | 2,062,083 | -0.11(-0.91%) |
Aug 15, 2005 | 11.80 | 11.98 | 11.80 | 11.87 | 2,439,764 | +0.03(+0.21%) |
Aug 12, 2005 | 11.75 | 12.04 | 11.70 | 11.84 | 3,553,653 | -0.03(-0.25%) |
Aug 11, 2005 | 11.66 | 11.89 | 11.66 | 11.87 | 2,840,752 | +0.13(+1.07%) |
Aug 10, 2005 | 11.52 | 11.80 | 11.50 | 11.75 | 4,429,377 | +0.28(+2.47%) |
Aug 09, 2005 | 11.45 | 11.51 | 11.39 | 11.46 | 3,069,979 | +0.04(+0.32%) |
Aug 08, 2005 | 11.59 | 11.67 | 11.40 | 11.43 | 2,461,474 | -0.19(-1.63%) |
Aug 05, 2005 | 11.74 | 11.78 | 11.59 | 11.62 | 2,913,542 | -0.22(-1.86%) |
Aug 04, 2005 | 11.85 | 11.93 | 11.77 | 11.84 | 6,456,980 | -0.23(-1.90%) |
Aug 03, 2005 | 11.80 | 12.26 | 11.67 | 12.07 | 10,947,655 | +0.75(+6.61%) |
Aug 02, 2005 | 11.31 | 11.40 | 11.26 | 11.32 | 4,185,145 | +0.08(+0.71%) |
Aug 01, 2005 | 11.22 | 11.33 | 11.18 | 11.24 | 2,275,028 | +0.09(+0.83%) |
Jul 29, 2005 | 11.13 | 11.22 | 11.08 | 11.15 | 1,886,491 | +0.00(+0.03%) |
Jul 28, 2005 | 10.86 | 11.29 | 10.86 | 11.14 | 4,328,491 | +0.34(+3.11%) |
Jul 27, 2005 | 10.83 | 10.88 | 10.74 | 10.81 | 3,056,570 | -0.03(-0.28%) |
Jul 26, 2005 | 10.86 | 10.94 | 10.80 | 10.84 | 2,503,616 | -0.03(-0.23%) |
Jul 25, 2005 | 10.88 | 10.95 | 10.85 | 10.86 | 2,646,324 | +0.01(+0.12%) |
Jul 22, 2005 | 10.83 | 10.89 | 10.75 | 10.85 | 3,677,525 | +0.02(+0.15%) |
Jul 21, 2005 | 11.02 | 11.05 | 10.74 | 10.83 | 7,313,867 | -0.46(-4.11%) |
Jul 20, 2005 | 11.36 | 11.46 | 11.28 | 11.30 | 2,163,607 | -0.09(-0.77%) |
Jul 19, 2005 | 11.54 | 11.56 | 11.33 | 11.38 | 3,157,136 | -0.13(-1.13%) |
Jul 18, 2005 | 11.46 | 11.57 | 11.43 | 11.52 | 2,241,186 | +0.04(+0.31%) |
Jul 15, 2005 | 11.37 | 11.54 | 11.37 | 11.48 | 3,178,526 | +0.13(+1.11%) |
Jul 14, 2005 | 11.41 | 11.48 | 11.30 | 11.35 | 3,022,728 | -0.03(-0.26%) |
Jul 13, 2005 | 11.55 | 11.58 | 11.36 | 11.38 | 3,659,966 | -0.15(-1.34%) |
Jul 12, 2005 | 11.50 | 11.58 | 11.44 | 11.54 | 2,859,269 | +0.03(+0.24%) |
Jul 11, 2005 | 11.48 | 11.55 | 11.44 | 11.51 | 3,387,640 | +0.12(+1.03%) |
Jul 08, 2005 | 11.31 | 11.46 | 11.29 | 11.39 | 2,237,675 | +0.05(+0.45%) |
Jul 07, 2005 | 11.18 | 11.39 | 11.17 | 11.34 | 2,562,679 | +0.03(+0.30%) |
Jul 06, 2005 | 11.28 | 11.54 | 11.24 | 11.31 | 3,945,063 | +0.01(+0.10%) |
Jul 05, 2005 | 11.16 | 11.33 | 11.11 | 11.30 | 2,396,026 | +0.15(+1.33%) |
Jul 01, 2005 | 11.17 | 11.20 | 11.07 | 11.15 | 2,218,838 | -0.03(-0.23%) |
Jun 30, 2005 | 11.34 | 11.43 | 11.17 | 11.17 | 2,570,979 | -0.10(-0.90%) |
Jun 29, 2005 | 11.27 | 11.36 | 11.22 | 11.28 | 2,036,542 | +0.04(+0.33%) |
Jun 28, 2005 | 11.07 | 11.28 | 11.03 | 11.24 | 3,256,744 | +0.20(+1.78%) |
Jun 27, 2005 | 11.14 | 11.14 | 11.01 | 11.04 | 3,144,046 | -0.11(-1.00%) |
Jun 24, 2005 | 11.13 | 11.21 | 11.08 | 11.15 | 2,646,005 | -0.02(-0.15%) |
Jun 23, 2005 | 11.15 | 11.22 | 11.11 | 11.17 | 2,581,515 | +0.00(+0.04%) |
Jun 22, 2005 | 11.22 | 11.25 | 11.10 | 11.17 | 2,559,486 | +0.03(+0.28%) |
Jun 21, 2005 | 11.12 | 11.20 | 11.09 | 11.14 | 2,292,587 | +0.02(+0.21%) |
Jun 20, 2005 | 11.08 | 11.17 | 10.97 | 11.11 | 2,895,025 | -0.03(-0.27%) |
Jun 17, 2005 | 11.17 | 11.21 | 11.12 | 11.14 | 3,660,285 | +0.05(+0.45%) |
Jun 16, 2005 | 11.02 | 11.12 | 11.00 | 11.09 | 3,032,945 | +0.04(+0.37%) |
Jun 15, 2005 | 10.98 | 11.06 | 10.92 | 11.05 | 3,288,670 | +0.08(+0.72%) |
Jun 14, 2005 | 10.78 | 11.00 | 10.78 | 10.97 | 6,384,509 | +0.19(+1.73%) |
Jun 13, 2005 | 10.73 | 10.79 | 10.70 | 10.79 | 3,824,703 | +0.01(+0.13%) |
Jun 10, 2005 | 10.74 | 10.84 | 10.72 | 10.77 | 4,766,193 | +0.02(+0.16%) |
Jun 09, 2005 | 10.48 | 10.76 | 10.48 | 10.76 | 4,146,514 | +0.26(+2.46%) |
Jun 08, 2005 | 10.52 | 10.54 | 10.45 | 10.50 | 2,601,947 | -0.02(-0.16%) |
Jun 07, 2005 | 10.44 | 10.57 | 10.42 | 10.52 | 3,802,355 | +0.05(+0.51%) |
Jun 06, 2005 | 10.27 | 10.50 | 10.21 | 10.46 | 4,844,411 | +0.17(+1.64%) |
Jun 03, 2005 | 10.12 | 10.33 | 10.12 | 10.29 | 2,897,260 | +0.11(+1.11%) |
Jun 02, 2005 | 10.23 | 10.27 | 10.13 | 10.18 | 3,171,822 | -0.09(-0.89%) |