Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.87 | 11.03 | 10.86 | 11.01 | 2,361,551 | +0.08(+0.70%) |
Aug 30, 2005 | 10.74 | 10.97 | 10.71 | 10.94 | 2,045,686 | +0.10(+0.90%) |
Aug 29, 2005 | 10.89 | 10.89 | 10.61 | 10.84 | 2,022,390 | -0.05(-0.45%) |
Aug 26, 2005 | 10.84 | 11.05 | 10.84 | 10.89 | 1,778,702 | -0.01(-0.06%) |
Aug 25, 2005 | 10.78 | 10.94 | 10.75 | 10.89 | 1,150,261 | +0.16(+1.50%) |
Aug 24, 2005 | 10.98 | 11.12 | 10.66 | 10.73 | 2,455,453 | -0.22(-2.04%) |
Aug 23, 2005 | 11.00 | 11.15 | 10.96 | 10.96 | 2,159,026 | +0.04(+0.32%) |
Aug 22, 2005 | 10.70 | 11.03 | 10.68 | 10.92 | 2,349,116 | +0.20(+1.89%) |
Aug 19, 2005 | 10.74 | 10.84 | 10.63 | 10.72 | 2,134,157 | +0.01(+0.07%) |
Aug 18, 2005 | 10.68 | 10.84 | 10.59 | 10.71 | 1,932,918 | +0.04(+0.39%) |
Aug 17, 2005 | 10.63 | 10.73 | 10.47 | 10.67 | 2,063,552 | +0.02(+0.20%) |
Aug 16, 2005 | 10.74 | 10.74 | 10.59 | 10.65 | 1,807,430 | -0.11(-1.04%) |
Aug 15, 2005 | 10.77 | 10.91 | 10.67 | 10.76 | 1,087,517 | -0.03(-0.26%) |
Aug 12, 2005 | 10.91 | 10.91 | 10.67 | 10.79 | 1,460,694 | -0.18(-1.66%) |
Aug 11, 2005 | 10.87 | 11.10 | 10.82 | 10.97 | 2,069,698 | +0.15(+1.36%) |
Aug 10, 2005 | 10.67 | 11.19 | 10.67 | 10.82 | 2,884,371 | +0.22(+2.11%) |
Aug 09, 2005 | 10.64 | 10.73 | 10.34 | 10.60 | 3,464,218 | -0.05(-0.46%) |
Aug 08, 2005 | 11.03 | 11.14 | 10.59 | 10.65 | 3,131,488 | -0.34(-3.06%) |
Aug 05, 2005 | 11.29 | 11.29 | 10.77 | 10.98 | 3,544,828 | -0.29(-2.54%) |
Aug 04, 2005 | 11.31 | 11.34 | 11.23 | 11.27 | 1,728,393 | -0.01(-0.12%) |
Aug 03, 2005 | 11.33 | 11.40 | 11.23 | 11.29 | 1,648,783 | -0.12(-1.04%) |
Aug 02, 2005 | 11.29 | 11.47 | 11.27 | 11.40 | 2,223,485 | +0.17(+1.56%) |
Aug 01, 2005 | 11.21 | 11.36 | 11.15 | 11.23 | 1,874,891 | +0.00(+0.00%) |
Jul 29, 2005 | 11.24 | 11.30 | 11.15 | 11.23 | 1,672,938 | -0.04(-0.37%) |
Jul 28, 2005 | 11.01 | 11.31 | 10.85 | 11.27 | 2,689,707 | +0.15(+1.32%) |
Jul 27, 2005 | 11.23 | 11.25 | 11.03 | 11.12 | 2,254,214 | -0.02(-0.19%) |
Jul 26, 2005 | 11.28 | 11.38 | 11.14 | 11.15 | 3,037,015 | -0.07(-0.62%) |
Jul 25, 2005 | 11.29 | 11.37 | 11.13 | 11.22 | 1,713,528 | -0.14(-1.23%) |
Jul 22, 2005 | 11.30 | 11.36 | 11.21 | 11.36 | 2,609,240 | -0.02(-0.18%) |
Jul 21, 2005 | 11.40 | 11.49 | 11.08 | 11.38 | 3,181,512 | -0.21(-1.81%) |
Jul 20, 2005 | 11.46 | 11.61 | 11.37 | 11.59 | 1,329,346 | +0.03(+0.24%) |
Jul 19, 2005 | 11.67 | 11.69 | 11.46 | 11.56 | 3,349,878 | -0.05(-0.42%) |
Jul 18, 2005 | 11.61 | 11.66 | 11.50 | 11.61 | 1,643,924 | -0.06(-0.48%) |
Jul 15, 2005 | 11.44 | 11.72 | 11.38 | 11.66 | 3,176,939 | +0.26(+2.27%) |
Jul 14, 2005 | 11.54 | 11.61 | 11.19 | 11.40 | 3,174,509 | -0.05(-0.43%) |
Jul 13, 2005 | 11.31 | 11.48 | 11.31 | 11.45 | 1,909,050 | +0.13(+1.17%) |
Jul 12, 2005 | 11.33 | 11.43 | 11.25 | 11.32 | 1,433,824 | -0.02(-0.19%) |
Jul 11, 2005 | 11.39 | 11.47 | 11.29 | 11.34 | 4,249,306 | +0.08(+0.75%) |
Jul 08, 2005 | 11.13 | 11.41 | 11.08 | 11.26 | 2,352,547 | +0.17(+1.51%) |
Jul 07, 2005 | 10.88 | 11.16 | 10.87 | 11.09 | 2,918,244 | -0.07(-0.63%) |
Jul 06, 2005 | 11.57 | 11.63 | 11.07 | 11.16 | 4,063,789 | -0.38(-3.33%) |
Jul 05, 2005 | 11.59 | 11.66 | 11.39 | 11.54 | 2,749,021 | -0.06(-0.54%) |
Jul 01, 2005 | 11.45 | 11.66 | 11.29 | 11.61 | 2,685,276 | +0.15(+1.28%) |
Jun 30, 2005 | 11.54 | 11.68 | 11.32 | 11.46 | 2,732,727 | -0.01(-0.12%) |
Jun 29, 2005 | 11.40 | 11.57 | 11.30 | 11.47 | 3,008,573 | +0.06(+0.55%) |
Jun 28, 2005 | 11.20 | 11.45 | 11.18 | 11.41 | 4,098,662 | +0.25(+2.26%) |
Jun 27, 2005 | 10.73 | 11.22 | 10.73 | 11.16 | 2,882,799 | +0.43(+3.98%) |
Jun 24, 2005 | 11.06 | 11.08 | 10.73 | 10.73 | 2,979,130 | -0.36(-3.22%) |
Jun 23, 2005 | 11.02 | 11.26 | 11.01 | 11.09 | 3,192,374 | +0.08(+0.70%) |
Jun 22, 2005 | 11.11 | 11.12 | 10.95 | 11.01 | 2,619,959 | -0.03(-0.32%) |
Jun 21, 2005 | 11.18 | 11.27 | 11.01 | 11.05 | 2,843,208 | -0.15(-1.31%) |
Jun 20, 2005 | 11.01 | 11.25 | 10.97 | 11.19 | 4,083,512 | +0.11(+1.01%) |
Jun 17, 2005 | 11.04 | 11.10 | 10.88 | 11.08 | 4,230,440 | +0.20(+1.86%) |
Jun 16, 2005 | 10.82 | 10.93 | 10.73 | 10.88 | 2,342,971 | +0.09(+0.84%) |
Jun 15, 2005 | 10.68 | 10.83 | 10.67 | 10.79 | 3,390,469 | +0.07(+0.65%) |
Jun 14, 2005 | 10.54 | 10.80 | 10.52 | 10.72 | 3,369,030 | +0.20(+1.93%) |
Jun 13, 2005 | 10.39 | 10.54 | 10.32 | 10.52 | 2,717,291 | +0.13(+1.28%) |
Jun 10, 2005 | 10.30 | 10.47 | 10.26 | 10.38 | 1,521,723 | +0.08(+0.82%) |
Jun 09, 2005 | 10.40 | 10.40 | 10.24 | 10.30 | 2,019,674 | -0.08(-0.81%) |
Jun 08, 2005 | 10.45 | 10.65 | 10.33 | 10.38 | 1,900,903 | -0.07(-0.67%) |
Jun 07, 2005 | 10.52 | 10.66 | 10.42 | 10.45 | 4,017,910 | -0.04(-0.40%) |
Jun 06, 2005 | 10.18 | 10.80 | 10.18 | 10.49 | 7,532,295 | +0.42(+4.17%) |
Jun 03, 2005 | 10.21 | 10.33 | 10.01 | 10.08 | 3,467,791 | -0.12(-1.17%) |
Jun 02, 2005 | 10.25 | 10.36 | 10.10 | 10.19 | 3,016,862 | -0.15(-1.49%) |