Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.12 | 11.55 | 11.08 | 11.55 | 134,192 | +0.44(+3.93%) |
Aug 30, 2005 | 11.20 | 11.24 | 11.08 | 11.12 | 142,233 | -0.06(-0.58%) |
Aug 29, 2005 | 10.78 | 11.18 | 10.77 | 11.18 | 191,308 | +0.44(+4.10%) |
Aug 26, 2005 | 11.04 | 11.04 | 10.74 | 10.74 | 136,688 | -0.34(-3.09%) |
Aug 25, 2005 | 10.89 | 11.17 | 10.84 | 11.08 | 172,177 | +0.34(+3.12%) |
Aug 24, 2005 | 10.81 | 11.03 | 10.69 | 10.75 | 180,217 | -0.03(-0.30%) |
Aug 23, 2005 | 10.80 | 10.86 | 10.65 | 10.78 | 146,114 | +0.07(+0.64%) |
Aug 22, 2005 | 10.47 | 10.82 | 10.47 | 10.71 | 232,064 | +0.33(+3.20%) |
Aug 19, 2005 | 10.39 | 10.45 | 10.36 | 10.38 | 189,367 | -0.04(-0.35%) |
Aug 18, 2005 | 10.60 | 10.60 | 10.41 | 10.42 | 189,921 | -0.18(-1.73%) |
Aug 17, 2005 | 10.33 | 10.68 | 10.32 | 10.60 | 219,865 | +0.27(+2.58%) |
Aug 16, 2005 | 10.75 | 10.75 | 10.33 | 10.33 | 246,205 | -0.38(-3.54%) |
Aug 15, 2005 | 10.69 | 10.82 | 10.64 | 10.71 | 166,909 | +0.07(+0.68%) |
Aug 12, 2005 | 10.51 | 10.80 | 10.51 | 10.64 | 209,052 | +0.13(+1.20%) |
Aug 11, 2005 | 10.27 | 10.56 | 10.27 | 10.51 | 185,485 | +0.23(+2.21%) |
Aug 10, 2005 | 10.32 | 10.56 | 10.18 | 10.29 | 213,211 | +0.01(+0.14%) |
Aug 09, 2005 | 10.23 | 10.32 | 10.21 | 10.27 | 179,108 | +0.05(+0.49%) |
Aug 08, 2005 | 10.42 | 10.46 | 10.21 | 10.22 | 292,229 | -0.17(-1.67%) |
Aug 05, 2005 | 10.73 | 10.74 | 10.14 | 10.39 | 345,740 | -0.40(-3.74%) |
Aug 04, 2005 | 11.29 | 11.34 | 10.74 | 10.80 | 354,890 | -0.65(-5.67%) |
Aug 03, 2005 | 11.38 | 11.58 | 11.38 | 11.45 | 135,856 | +0.06(+0.51%) |
Aug 02, 2005 | 11.28 | 11.39 | 11.22 | 11.39 | 230,401 | +0.12(+1.02%) |
Aug 01, 2005 | 11.27 | 11.47 | 11.27 | 11.27 | 189,367 | +0.06(+0.51%) |
Jul 29, 2005 | 11.90 | 12.08 | 11.22 | 11.22 | 403,133 | -0.73(-6.10%) |
Jul 28, 2005 | 11.69 | 11.95 | 11.64 | 11.95 | 114,784 | +0.29(+2.51%) |
Jul 27, 2005 | 11.55 | 11.67 | 11.49 | 11.65 | 107,853 | +0.11(+0.94%) |
Jul 26, 2005 | 11.36 | 11.62 | 11.36 | 11.55 | 177,167 | +0.22(+1.97%) |
Jul 25, 2005 | 11.22 | 11.57 | 11.22 | 11.32 | 144,174 | +0.12(+1.03%) |
Jul 22, 2005 | 11.06 | 11.21 | 10.96 | 11.21 | 148,333 | +0.18(+1.67%) |
Jul 21, 2005 | 11.47 | 11.49 | 11.02 | 11.02 | 158,314 | -0.39(-3.44%) |
Jul 20, 2005 | 11.03 | 11.42 | 10.99 | 11.42 | 157,205 | +0.38(+3.43%) |
Jul 19, 2005 | 10.68 | 11.04 | 10.68 | 11.04 | 154,987 | +0.42(+3.98%) |
Jul 18, 2005 | 10.98 | 11.05 | 10.60 | 10.61 | 93,158 | -0.33(-3.03%) |
Jul 15, 2005 | 10.82 | 11.01 | 10.78 | 10.95 | 87,613 | +0.13(+1.17%) |
Jul 14, 2005 | 10.93 | 11.04 | 10.59 | 10.82 | 238,164 | -0.04(-0.33%) |
Jul 13, 2005 | 10.93 | 11.09 | 10.79 | 10.86 | 145,283 | -0.07(-0.66%) |
Jul 12, 2005 | 11.33 | 11.34 | 10.91 | 10.93 | 217,924 | -0.39(-3.47%) |
Jul 11, 2005 | 11.04 | 11.38 | 11.04 | 11.32 | 220,697 | +0.28(+2.58%) |
Jul 08, 2005 | 10.78 | 11.07 | 10.73 | 11.04 | 158,037 | +0.27(+2.51%) |
Jul 07, 2005 | 10.64 | 10.78 | 10.63 | 10.77 | 143,065 | +0.09(+0.81%) |
Jul 06, 2005 | 10.85 | 10.94 | 10.60 | 10.68 | 173,840 | -0.19(-1.79%) |
Jul 05, 2005 | 10.67 | 10.87 | 10.60 | 10.87 | 151,937 | +0.18(+1.69%) |
Jul 01, 2005 | 10.64 | 10.76 | 10.62 | 10.69 | 67,928 | +0.10(+0.95%) |
Jun 30, 2005 | 10.78 | 10.78 | 10.57 | 10.59 | 87,059 | -0.18(-1.71%) |
Jun 29, 2005 | 10.75 | 10.78 | 10.65 | 10.78 | 114,784 | +0.03(+0.27%) |
Jun 28, 2005 | 10.58 | 10.75 | 10.54 | 10.75 | 149,442 | +0.16(+1.53%) |
Jun 27, 2005 | 10.37 | 10.59 | 10.30 | 10.59 | 97,040 | +0.18(+1.73%) |
Jun 24, 2005 | 10.32 | 10.41 | 10.19 | 10.41 | 170,236 | +0.05(+0.49%) |
Jun 23, 2005 | 10.64 | 10.66 | 10.30 | 10.36 | 128,924 | -0.34(-3.17%) |
Jun 22, 2005 | 10.61 | 10.72 | 10.53 | 10.69 | 107,298 | +0.09(+0.82%) |
Jun 21, 2005 | 11.22 | 11.22 | 10.46 | 10.61 | 86,227 | +0.06(+0.58%) |
Jun 20, 2005 | 10.46 | 10.64 | 10.46 | 10.55 | 122,270 | +0.03(+0.31%) |
Jun 17, 2005 | 10.68 | 10.72 | 10.51 | 10.51 | 231,233 | -0.14(-1.35%) |
Jun 16, 2005 | 10.59 | 10.66 | 10.37 | 10.66 | 137,797 | +0.09(+0.85%) |
Jun 15, 2005 | 10.40 | 10.57 | 10.30 | 10.57 | 133,638 | +0.14(+1.35%) |
Jun 14, 2005 | 10.36 | 10.43 | 10.26 | 10.43 | 131,697 | +0.07(+0.66%) |
Jun 13, 2005 | 10.39 | 10.57 | 10.20 | 10.36 | 161,641 | -0.07(-0.66%) |
Jun 10, 2005 | 10.57 | 10.59 | 10.31 | 10.43 | 116,725 | -0.18(-1.67%) |
Jun 09, 2005 | 10.42 | 10.62 | 10.37 | 10.60 | 82,068 | +0.12(+1.17%) |
Jun 08, 2005 | 10.62 | 10.65 | 10.48 | 10.48 | 161,364 | -0.18(-1.73%) |
Jun 07, 2005 | 10.57 | 10.77 | 10.51 | 10.67 | 232,619 | +0.14(+1.34%) |
Jun 06, 2005 | 10.37 | 10.53 | 10.29 | 10.52 | 191,585 | +0.16(+1.50%) |
Jun 03, 2005 | 10.41 | 10.41 | 10.25 | 10.37 | 114,230 | +0.01(+0.14%) |
Jun 02, 2005 | 10.28 | 10.44 | 10.26 | 10.36 | 205,448 | +0.01(+0.07%) |