Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.87 | 10.96 | 10.66 | 10.79 | 11,698,918 | -0.08(-0.72%) |
Aug 30, 2005 | 11.04 | 11.04 | 10.68 | 10.87 | 14,695,091 | -0.18(-1.67%) |
Aug 29, 2005 | 11.03 | 11.17 | 10.88 | 11.05 | 8,609,084 | +0.03(+0.23%) |
Aug 26, 2005 | 11.10 | 11.20 | 11.02 | 11.03 | 7,752,395 | -0.08(-0.69%) |
Aug 25, 2005 | 11.06 | 11.31 | 11.05 | 11.10 | 6,332,145 | +0.04(+0.38%) |
Aug 24, 2005 | 11.18 | 11.25 | 11.03 | 11.06 | 7,735,772 | -0.17(-1.49%) |
Aug 23, 2005 | 11.24 | 11.27 | 11.09 | 11.23 | 6,179,028 | -0.02(-0.15%) |
Aug 22, 2005 | 11.31 | 11.38 | 11.16 | 11.25 | 6,616,323 | -0.07(-0.62%) |
Aug 19, 2005 | 11.61 | 11.61 | 11.29 | 11.32 | 6,931,827 | -0.29(-2.49%) |
Aug 18, 2005 | 11.45 | 11.62 | 11.37 | 11.61 | 5,637,524 | +0.14(+1.21%) |
Aug 17, 2005 | 11.38 | 11.55 | 11.32 | 11.47 | 6,097,515 | +0.12(+1.03%) |
Aug 16, 2005 | 11.67 | 11.67 | 11.35 | 11.35 | 9,182,234 | -0.36(-3.06%) |
Aug 15, 2005 | 11.71 | 11.85 | 11.58 | 11.71 | 5,652,868 | -0.01(-0.09%) |
Aug 12, 2005 | 11.51 | 11.80 | 11.48 | 11.72 | 7,291,765 | +0.21(+1.85%) |
Aug 11, 2005 | 11.56 | 11.71 | 11.46 | 11.51 | 6,328,949 | -0.02(-0.18%) |
Aug 10, 2005 | 11.53 | 11.85 | 11.47 | 11.53 | 10,831,041 | +0.15(+1.28%) |
Aug 09, 2005 | 11.42 | 11.53 | 11.33 | 11.38 | 9,283,567 | -0.04(-0.37%) |
Aug 08, 2005 | 11.54 | 11.66 | 11.41 | 11.42 | 5,254,571 | -0.05(-0.48%) |
Aug 05, 2005 | 11.67 | 11.71 | 11.38 | 11.48 | 6,560,702 | -0.20(-1.70%) |
Aug 04, 2005 | 11.75 | 11.93 | 11.62 | 11.68 | 10,290,496 | -0.27(-2.29%) |
Aug 03, 2005 | 12.05 | 12.06 | 11.92 | 11.95 | 4,104,754 | -0.09(-0.78%) |
Aug 02, 2005 | 12.09 | 12.09 | 11.96 | 12.04 | 4,606,940 | -0.05(-0.39%) |
Aug 01, 2005 | 11.82 | 12.21 | 11.82 | 12.09 | 10,691,989 | +0.22(+1.89%) |
Jul 29, 2005 | 11.96 | 12.00 | 11.85 | 11.87 | 5,313,389 | -0.06(-0.49%) |
Jul 28, 2005 | 11.85 | 12.00 | 11.81 | 11.93 | 5,486,964 | +0.07(+0.62%) |
Jul 27, 2005 | 11.88 | 11.88 | 11.73 | 11.85 | 5,776,256 | -0.03(-0.24%) |
Jul 26, 2005 | 11.83 | 11.91 | 11.75 | 11.88 | 5,414,401 | +0.07(+0.58%) |
Jul 25, 2005 | 11.86 | 12.08 | 11.81 | 11.81 | 5,421,754 | -0.04(-0.32%) |
Jul 22, 2005 | 11.72 | 11.88 | 11.69 | 11.85 | 5,675,564 | +0.13(+1.07%) |
Jul 21, 2005 | 12.01 | 12.01 | 11.68 | 11.72 | 7,156,868 | -0.30(-2.48%) |
Jul 20, 2005 | 11.72 | 12.05 | 11.67 | 12.02 | 7,165,179 | +0.11(+0.93%) |
Jul 19, 2005 | 11.81 | 11.92 | 11.72 | 11.91 | 7,500,503 | +0.21(+1.78%) |
Jul 18, 2005 | 11.55 | 11.78 | 11.54 | 11.70 | 4,762,615 | +0.16(+1.40%) |
Jul 15, 2005 | 11.50 | 11.57 | 11.39 | 11.54 | 7,402,367 | -0.05(-0.42%) |
Jul 14, 2005 | 11.69 | 11.79 | 11.59 | 11.59 | 6,123,407 | -0.10(-0.86%) |
Jul 13, 2005 | 11.95 | 11.96 | 11.62 | 11.69 | 7,207,694 | -0.24(-2.05%) |
Jul 12, 2005 | 11.82 | 11.95 | 11.75 | 11.93 | 5,455,957 | +0.14(+1.17%) |
Jul 11, 2005 | 11.88 | 11.88 | 11.73 | 11.80 | 4,739,599 | -0.01(-0.05%) |
Jul 08, 2005 | 11.84 | 11.90 | 11.73 | 11.80 | 6,169,758 | -0.02(-0.19%) |
Jul 07, 2005 | 11.69 | 11.89 | 11.61 | 11.83 | 8,381,166 | -0.03(-0.28%) |
Jul 06, 2005 | 11.84 | 11.99 | 11.80 | 11.86 | 9,576,056 | +0.03(+0.29%) |
Jul 05, 2005 | 11.40 | 11.85 | 11.39 | 11.82 | 8,698,269 | +0.35(+3.04%) |
Jul 01, 2005 | 11.53 | 11.54 | 11.40 | 11.47 | 4,356,966 | +0.01(+0.11%) |
Jun 30, 2005 | 11.60 | 11.71 | 11.46 | 11.46 | 5,152,280 | -0.14(-1.20%) |
Jun 29, 2005 | 11.67 | 11.78 | 11.55 | 11.60 | 4,639,865 | -0.04(-0.38%) |
Jun 28, 2005 | 11.30 | 11.65 | 11.30 | 11.65 | 6,541,203 | +0.38(+3.36%) |
Jun 27, 2005 | 11.21 | 11.39 | 11.20 | 11.27 | 6,374,340 | -0.02(-0.17%) |
Jun 24, 2005 | 11.29 | 11.34 | 11.12 | 11.29 | 5,356,863 | -0.04(-0.35%) |
Jun 23, 2005 | 11.44 | 11.57 | 11.28 | 11.32 | 4,587,760 | -0.12(-1.03%) |
Jun 22, 2005 | 11.40 | 11.47 | 11.34 | 11.44 | 4,202,570 | +0.06(+0.54%) |
Jun 21, 2005 | 11.40 | 11.48 | 11.25 | 11.38 | 3,702,302 | +0.03(+0.22%) |
Jun 20, 2005 | 11.38 | 11.43 | 11.30 | 11.36 | 4,422,816 | -0.09(-0.75%) |
Jun 17, 2005 | 11.50 | 11.54 | 11.34 | 11.44 | 5,367,411 | +0.02(+0.16%) |
Jun 16, 2005 | 11.43 | 11.65 | 11.42 | 11.42 | 5,636,885 | -0.02(-0.16%) |
Jun 15, 2005 | 11.65 | 11.65 | 11.34 | 11.44 | 10,288,258 | -0.21(-1.81%) |
Jun 14, 2005 | 11.18 | 11.81 | 11.16 | 11.65 | 13,765,520 | +0.44(+3.92%) |
Jun 13, 2005 | 11.14 | 11.34 | 11.10 | 11.21 | 6,828,577 | +0.11(+1.01%) |
Jun 10, 2005 | 10.96 | 11.13 | 10.96 | 11.10 | 8,510,629 | +0.12(+1.10%) |
Jun 09, 2005 | 10.71 | 11.00 | 10.64 | 10.98 | 5,980,519 | +0.25(+2.35%) |
Jun 08, 2005 | 10.78 | 10.82 | 10.68 | 10.73 | 3,555,898 | -0.07(-0.68%) |
Jun 07, 2005 | 10.68 | 10.96 | 10.65 | 10.80 | 6,691,763 | +0.12(+1.14%) |
Jun 06, 2005 | 10.60 | 10.70 | 10.48 | 10.68 | 5,223,564 | +0.06(+0.56%) |
Jun 03, 2005 | 10.76 | 10.92 | 10.60 | 10.62 | 8,316,275 | -0.19(-1.72%) |
Jun 02, 2005 | 10.68 | 10.81 | 10.66 | 10.81 | 14,127,695 | +0.22(+2.05%) |