Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.85 | 10.87 | 10.64 | 10.82 | 557,746 | -0.02(-0.17%) |
Aug 30, 2005 | 10.98 | 11.03 | 10.76 | 10.84 | 262,528 | -0.14(-1.30%) |
Aug 29, 2005 | 10.89 | 11.02 | 10.69 | 10.98 | 436,540 | +0.09(+0.82%) |
Aug 26, 2005 | 11.05 | 11.05 | 10.82 | 10.89 | 519,523 | -0.24(-2.18%) |
Aug 25, 2005 | 11.34 | 11.39 | 11.08 | 11.13 | 452,383 | -0.24(-2.12%) |
Aug 24, 2005 | 11.45 | 11.51 | 11.31 | 11.37 | 329,165 | -0.10(-0.85%) |
Aug 23, 2005 | 11.29 | 11.53 | 11.17 | 11.47 | 498,903 | +0.15(+1.32%) |
Aug 22, 2005 | 11.74 | 11.80 | 11.31 | 11.32 | 500,664 | -0.42(-3.59%) |
Aug 19, 2005 | 11.81 | 11.82 | 11.69 | 11.74 | 226,317 | -0.07(-0.56%) |
Aug 18, 2005 | 11.97 | 11.97 | 11.73 | 11.81 | 216,761 | -0.21(-1.79%) |
Aug 17, 2005 | 11.96 | 12.09 | 11.83 | 12.02 | 205,445 | +0.03(+0.28%) |
Aug 16, 2005 | 12.31 | 12.31 | 11.90 | 11.99 | 382,727 | -0.37(-3.02%) |
Aug 15, 2005 | 12.22 | 12.40 | 12.17 | 12.36 | 215,504 | +0.13(+1.06%) |
Aug 12, 2005 | 12.23 | 12.34 | 12.09 | 12.23 | 174,012 | +0.00(+0.00%) |
Aug 11, 2005 | 12.25 | 12.42 | 12.17 | 12.23 | 255,235 | +0.01(+0.05%) |
Aug 10, 2005 | 12.55 | 12.61 | 12.07 | 12.23 | 555,231 | -0.27(-2.15%) |
Aug 09, 2005 | 12.53 | 12.68 | 12.45 | 12.50 | 365,376 | +0.02(+0.16%) |
Aug 08, 2005 | 12.63 | 12.75 | 12.44 | 12.48 | 344,002 | +0.01(+0.08%) |
Aug 05, 2005 | 12.51 | 12.55 | 12.25 | 12.47 | 666,378 | -0.00(-0.03%) |
Aug 04, 2005 | 12.84 | 12.84 | 12.44 | 12.47 | 530,085 | -0.37(-2.90%) |
Aug 03, 2005 | 12.39 | 13.05 | 12.36 | 12.84 | 1,264,862 | +0.46(+3.69%) |
Aug 02, 2005 | 12.42 | 12.45 | 12.30 | 12.39 | 296,727 | -0.03(-0.21%) |
Aug 01, 2005 | 12.13 | 12.45 | 12.04 | 12.41 | 733,016 | +0.31(+2.58%) |
Jul 29, 2005 | 12.11 | 12.12 | 11.96 | 12.10 | 366,382 | -0.03(-0.25%) |
Jul 28, 2005 | 12.02 | 12.20 | 12.02 | 12.13 | 942,234 | +0.07(+0.59%) |
Jul 27, 2005 | 11.73 | 12.27 | 11.53 | 12.06 | 1,363,938 | +0.70(+6.20%) |
Jul 26, 2005 | 11.35 | 11.35 | 11.13 | 11.35 | 418,686 | -0.01(-0.11%) |
Jul 25, 2005 | 11.46 | 11.47 | 11.35 | 11.37 | 170,995 | -0.11(-0.92%) |
Jul 22, 2005 | 11.43 | 11.54 | 11.34 | 11.47 | 200,668 | +0.05(+0.40%) |
Jul 21, 2005 | 11.62 | 11.62 | 11.23 | 11.43 | 231,095 | -0.20(-1.76%) |
Jul 20, 2005 | 11.41 | 11.64 | 11.41 | 11.63 | 288,428 | +0.19(+1.69%) |
Jul 19, 2005 | 11.06 | 11.52 | 11.06 | 11.44 | 270,071 | +0.42(+3.79%) |
Jul 18, 2005 | 10.94 | 11.11 | 10.93 | 11.02 | 251,212 | +0.06(+0.58%) |
Jul 15, 2005 | 10.88 | 11.01 | 10.86 | 10.96 | 394,546 | +0.01(+0.07%) |
Jul 14, 2005 | 11.11 | 11.16 | 10.65 | 10.95 | 1,352,371 | -0.19(-1.68%) |
Jul 13, 2005 | 11.68 | 11.70 | 11.01 | 11.13 | 916,333 | -0.59(-5.07%) |
Jul 12, 2005 | 11.67 | 11.82 | 11.60 | 11.73 | 247,440 | +0.03(+0.24%) |
Jul 11, 2005 | 11.45 | 11.77 | 11.45 | 11.70 | 423,967 | +0.20(+1.73%) |
Jul 08, 2005 | 11.35 | 11.56 | 11.33 | 11.50 | 340,230 | +0.15(+1.31%) |
Jul 07, 2005 | 11.58 | 11.60 | 11.26 | 11.35 | 636,203 | -0.26(-2.21%) |
Jul 06, 2005 | 11.86 | 12.01 | 11.53 | 11.61 | 286,668 | -0.20(-1.70%) |
Jul 05, 2005 | 11.61 | 11.81 | 11.60 | 11.81 | 424,219 | +0.20(+1.76%) |
Jul 01, 2005 | 11.61 | 11.76 | 11.55 | 11.61 | 248,697 | -0.00(-0.02%) |
Jun 30, 2005 | 11.75 | 11.76 | 11.54 | 11.61 | 345,008 | -0.14(-1.22%) |
Jun 29, 2005 | 11.85 | 12.03 | 11.71 | 11.75 | 817,256 | -0.08(-0.64%) |
Jun 28, 2005 | 11.40 | 11.87 | 11.39 | 11.83 | 477,026 | +0.46(+4.08%) |
Jun 27, 2005 | 11.43 | 11.52 | 11.33 | 11.36 | 665,875 | -0.05(-0.40%) |
Jun 24, 2005 | 11.60 | 11.60 | 10.96 | 11.41 | 2,106,008 | -0.19(-1.66%) |
Jun 23, 2005 | 11.57 | 11.75 | 11.52 | 11.60 | 857,239 | +0.21(+1.87%) |
Jun 22, 2005 | 11.13 | 11.41 | 10.94 | 11.39 | 776,771 | +0.60(+5.53%) |
Jun 21, 2005 | 10.78 | 10.82 | 10.69 | 10.79 | 308,042 | +0.07(+0.65%) |
Jun 20, 2005 | 10.69 | 10.74 | 10.51 | 10.72 | 194,129 | -0.00(-0.04%) |
Jun 17, 2005 | 10.48 | 10.78 | 10.48 | 10.73 | 321,873 | +0.29(+2.82%) |
Jun 16, 2005 | 10.44 | 10.54 | 10.38 | 10.43 | 376,944 | -0.01(-0.10%) |
Jun 15, 2005 | 10.47 | 10.47 | 10.36 | 10.44 | 151,381 | -0.02(-0.15%) |
Jun 14, 2005 | 10.26 | 10.47 | 10.26 | 10.46 | 211,229 | +0.22(+2.20%) |
Jun 13, 2005 | 9.972 | 10.26 | 9.972 | 10.23 | 590,436 | +0.27(+2.73%) |
Jun 10, 2005 | 9.950 | 10.04 | 9.944 | 9.962 | 193,878 | +0.02(+0.20%) |
Jun 09, 2005 | 9.822 | 10.04 | 9.763 | 9.942 | 230,089 | +0.14(+1.38%) |
Jun 08, 2005 | 9.982 | 10.01 | 9.793 | 9.807 | 418,686 | -0.21(-2.08%) |
Jun 07, 2005 | 10.04 | 10.22 | 9.974 | 10.02 | 626,395 | +0.02(+0.22%) |
Jun 06, 2005 | 9.544 | 10.06 | 9.542 | 9.993 | 803,426 | +0.46(+4.82%) |
Jun 03, 2005 | 9.534 | 9.578 | 9.514 | 9.534 | 186,083 | +0.04(+0.38%) |
Jun 02, 2005 | 9.484 | 9.653 | 9.465 | 9.498 | 284,405 | +0.00(+0.02%) |