Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 9.980 | 10.04 | 9.872 | 10.04 | 2,473,416 | +0.04(+0.40%) |
Aug 30, 2005 | 10.15 | 10.15 | 9.947 | 9.999 | 1,923,968 | -0.20(-1.95%) |
Aug 29, 2005 | 10.19 | 10.23 | 10.11 | 10.20 | 1,152,609 | -0.03(-0.27%) |
Aug 26, 2005 | 10.21 | 10.32 | 10.21 | 10.23 | 1,546,009 | -0.03(-0.31%) |
Aug 25, 2005 | 10.18 | 10.28 | 10.16 | 10.26 | 1,174,395 | +0.05(+0.47%) |
Aug 24, 2005 | 10.16 | 10.38 | 10.11 | 10.21 | 2,420,780 | +0.05(+0.50%) |
Aug 23, 2005 | 10.30 | 10.31 | 10.12 | 10.16 | 1,836,414 | -0.09(-0.87%) |
Aug 22, 2005 | 10.17 | 10.34 | 10.17 | 10.25 | 941,182 | +0.06(+0.59%) |
Aug 19, 2005 | 10.21 | 10.24 | 10.16 | 10.19 | 732,604 | -0.01(-0.08%) |
Aug 18, 2005 | 10.22 | 10.25 | 10.16 | 10.20 | 1,356,455 | -0.04(-0.42%) |
Aug 17, 2005 | 10.19 | 10.26 | 10.16 | 10.24 | 1,291,958 | +0.04(+0.39%) |
Aug 16, 2005 | 10.46 | 10.48 | 10.19 | 10.20 | 2,238,070 | -0.24(-2.33%) |
Aug 15, 2005 | 10.45 | 10.49 | 10.39 | 10.44 | 1,102,517 | -0.02(-0.15%) |
Aug 12, 2005 | 10.53 | 10.56 | 10.39 | 10.46 | 683,315 | -0.10(-0.98%) |
Aug 11, 2005 | 10.49 | 10.57 | 10.44 | 10.56 | 1,045,843 | +0.06(+0.59%) |
Aug 10, 2005 | 10.47 | 10.73 | 10.44 | 10.50 | 1,722,751 | +0.03(+0.27%) |
Aug 09, 2005 | 10.41 | 10.53 | 10.40 | 10.47 | 1,107,996 | +0.05(+0.50%) |
Aug 08, 2005 | 10.44 | 10.50 | 10.38 | 10.42 | 925,085 | +0.01(+0.06%) |
Aug 05, 2005 | 10.53 | 10.56 | 10.37 | 10.41 | 1,607,447 | -0.16(-1.51%) |
Aug 04, 2005 | 10.75 | 10.80 | 10.56 | 10.57 | 1,824,648 | -0.22(-2.04%) |
Aug 03, 2005 | 10.73 | 10.84 | 10.67 | 10.79 | 1,403,513 | +0.05(+0.43%) |
Aug 02, 2005 | 10.68 | 10.81 | 10.67 | 10.74 | 1,445,634 | +0.09(+0.81%) |
Aug 01, 2005 | 10.67 | 10.75 | 10.57 | 10.66 | 2,411,969 | +0.09(+0.81%) |
Jul 29, 2005 | 10.68 | 10.73 | 10.57 | 10.57 | 1,500,131 | -0.09(-0.81%) |
Jul 28, 2005 | 10.61 | 10.66 | 10.48 | 10.66 | 1,942,098 | +0.11(+1.03%) |
Jul 27, 2005 | 10.62 | 10.71 | 10.47 | 10.55 | 2,894,200 | -0.01(-0.11%) |
Jul 26, 2005 | 10.56 | 10.60 | 10.43 | 10.56 | 2,059,348 | -0.04(-0.33%) |
Jul 25, 2005 | 10.61 | 10.64 | 10.56 | 10.60 | 1,629,546 | -0.04(-0.36%) |
Jul 22, 2005 | 10.59 | 10.65 | 10.55 | 10.63 | 1,701,646 | +0.05(+0.45%) |
Jul 21, 2005 | 10.64 | 10.67 | 10.48 | 10.59 | 2,028,095 | -0.06(-0.60%) |
Jul 20, 2005 | 10.74 | 10.78 | 10.64 | 10.65 | 2,982,921 | -0.07(-0.62%) |
Jul 19, 2005 | 10.56 | 10.80 | 10.55 | 10.72 | 2,802,056 | +0.18(+1.74%) |
Jul 18, 2005 | 10.45 | 10.57 | 10.45 | 10.53 | 1,572,573 | +0.06(+0.56%) |
Jul 15, 2005 | 10.44 | 10.48 | 10.34 | 10.48 | 1,714,216 | +0.02(+0.23%) |
Jul 14, 2005 | 10.40 | 10.52 | 10.40 | 10.45 | 1,053,687 | +0.05(+0.44%) |
Jul 13, 2005 | 10.42 | 10.44 | 10.36 | 10.41 | 630,312 | -0.01(-0.09%) |
Jul 12, 2005 | 10.27 | 10.44 | 10.26 | 10.41 | 2,119,276 | +0.13(+1.27%) |
Jul 11, 2005 | 10.23 | 10.32 | 10.20 | 10.28 | 1,514,546 | +0.07(+0.69%) |
Jul 08, 2005 | 10.09 | 10.22 | 10.05 | 10.21 | 2,341,777 | +0.10(+0.96%) |
Jul 07, 2005 | 10.12 | 10.13 | 9.969 | 10.12 | 1,831,548 | +0.00(+0.02%) |
Jul 06, 2005 | 10.10 | 10.18 | 10.04 | 10.12 | 1,853,562 | +0.05(+0.54%) |
Jul 05, 2005 | 9.986 | 10.11 | 9.943 | 10.06 | 1,371,212 | +0.09(+0.88%) |
Jul 01, 2005 | 10.01 | 10.02 | 9.902 | 9.974 | 1,176,042 | -0.00(-0.02%) |
Jun 30, 2005 | 10.03 | 10.12 | 9.966 | 9.975 | 2,585,429 | -0.02(-0.21%) |
Jun 29, 2005 | 9.985 | 10.03 | 9.943 | 9.996 | 1,305,617 | -0.00(-0.02%) |
Jun 28, 2005 | 9.781 | 10.01 | 9.752 | 9.997 | 2,502,137 | +0.25(+2.57%) |
Jun 27, 2005 | 9.751 | 9.816 | 9.700 | 9.747 | 1,816,718 | -0.01(-0.10%) |
Jun 24, 2005 | 9.599 | 9.776 | 9.559 | 9.757 | 3,786,294 | +0.19(+2.03%) |
Jun 23, 2005 | 9.649 | 9.693 | 9.548 | 9.562 | 2,961,066 | -0.18(-1.80%) |
Jun 22, 2005 | 9.762 | 9.790 | 9.679 | 9.738 | 1,573,006 | +0.04(+0.36%) |
Jun 21, 2005 | 9.706 | 9.731 | 9.642 | 9.703 | 864,858 | -0.01(-0.15%) |
Jun 20, 2005 | 9.728 | 9.743 | 9.645 | 9.717 | 1,291,886 | -0.04(-0.41%) |
Jun 17, 2005 | 9.795 | 9.830 | 9.613 | 9.757 | 2,149,597 | +0.01(+0.14%) |
Jun 16, 2005 | 9.733 | 9.794 | 9.711 | 9.743 | 1,042,855 | +0.03(+0.34%) |
Jun 15, 2005 | 9.692 | 9.733 | 9.620 | 9.711 | 1,071,629 | -0.00(-0.05%) |
Jun 14, 2005 | 9.663 | 9.747 | 9.663 | 9.715 | 759,796 | +0.03(+0.35%) |
Jun 13, 2005 | 9.685 | 9.781 | 9.636 | 9.682 | 1,067,682 | -0.02(-0.20%) |
Jun 10, 2005 | 9.727 | 9.771 | 9.647 | 9.701 | 672,631 | -0.03(-0.31%) |
Jun 09, 2005 | 9.594 | 9.752 | 9.534 | 9.731 | 1,331,758 | +0.14(+1.50%) |
Jun 08, 2005 | 9.658 | 9.698 | 9.578 | 9.588 | 1,001,634 | -0.05(-0.51%) |
Jun 07, 2005 | 9.602 | 9.735 | 9.602 | 9.637 | 1,378,366 | +0.02(+0.25%) |
Jun 06, 2005 | 9.572 | 9.647 | 9.481 | 9.613 | 1,405,728 | +0.07(+0.68%) |
Jun 03, 2005 | 9.650 | 9.707 | 9.489 | 9.548 | 1,431,568 | -0.07(-0.70%) |
Jun 02, 2005 | 9.543 | 9.625 | 9.505 | 9.615 | 1,070,700 | +0.09(+0.97%) |