Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.03 | 12.13 | 12.03 | 12.06 | 39,273 | +0.03(+0.24%) |
Aug 30, 2005 | 11.98 | 12.05 | 11.94 | 12.03 | 13,991 | +0.05(+0.41%) |
Aug 29, 2005 | 11.83 | 11.98 | 11.76 | 11.98 | 50,564 | +0.12(+1.03%) |
Aug 26, 2005 | 12.06 | 12.06 | 11.85 | 11.86 | 18,900 | -0.24(-2.02%) |
Aug 25, 2005 | 11.95 | 12.13 | 11.91 | 12.10 | 20,127 | +0.11(+0.92%) |
Aug 24, 2005 | 11.84 | 12.00 | 11.84 | 11.99 | 57,682 | +0.10(+0.82%) |
Aug 23, 2005 | 12.02 | 12.02 | 11.86 | 11.90 | 23,563 | -0.08(-0.68%) |
Aug 22, 2005 | 11.88 | 11.98 | 11.86 | 11.98 | 44,673 | +0.08(+0.69%) |
Aug 19, 2005 | 12.02 | 12.06 | 11.84 | 11.90 | 53,755 | -0.08(-0.68%) |
Aug 18, 2005 | 11.96 | 12.11 | 11.89 | 11.98 | 72,900 | +0.02(+0.17%) |
Aug 17, 2005 | 11.96 | 12.01 | 11.90 | 11.96 | 38,045 | +0.00(+0.00%) |
Aug 16, 2005 | 12.00 | 12.00 | 11.86 | 11.96 | 38,536 | -0.05(-0.44%) |
Aug 15, 2005 | 11.94 | 12.08 | 11.86 | 12.01 | 41,482 | +0.05(+0.44%) |
Aug 12, 2005 | 12.16 | 12.16 | 11.82 | 11.96 | 81,246 | -0.30(-2.46%) |
Aug 11, 2005 | 12.08 | 12.26 | 12.04 | 12.26 | 9,572 | +0.16(+1.31%) |
Aug 10, 2005 | 12.22 | 12.30 | 12.08 | 12.10 | 62,345 | -0.04(-0.34%) |
Aug 09, 2005 | 12.05 | 12.31 | 12.04 | 12.14 | 81,246 | +0.11(+0.91%) |
Aug 08, 2005 | 12.43 | 12.43 | 11.92 | 12.03 | 143,346 | -0.42(-3.34%) |
Aug 05, 2005 | 12.54 | 12.54 | 12.35 | 12.45 | 83,455 | -0.13(-1.00%) |
Aug 04, 2005 | 12.63 | 12.63 | 12.39 | 12.57 | 65,536 | -0.04(-0.36%) |
Aug 03, 2005 | 12.52 | 12.69 | 12.47 | 12.62 | 114,137 | +0.09(+0.75%) |
Aug 02, 2005 | 12.39 | 12.59 | 12.34 | 12.52 | 56,209 | +0.10(+0.82%) |
Aug 01, 2005 | 12.47 | 12.49 | 12.39 | 12.42 | 30,682 | -0.07(-0.52%) |
Jul 29, 2005 | 12.57 | 12.59 | 12.41 | 12.49 | 35,100 | -0.06(-0.49%) |
Jul 28, 2005 | 12.34 | 12.55 | 12.34 | 12.55 | 33,382 | +0.21(+1.68%) |
Jul 27, 2005 | 12.33 | 12.38 | 12.25 | 12.34 | 29,945 | +0.03(+0.26%) |
Jul 26, 2005 | 12.36 | 12.41 | 12.28 | 12.31 | 71,182 | -0.02(-0.20%) |
Jul 25, 2005 | 12.18 | 12.34 | 12.16 | 12.33 | 53,018 | +0.01(+0.07%) |
Jul 22, 2005 | 12.30 | 12.36 | 12.26 | 12.32 | 40,745 | +0.04(+0.33%) |
Jul 21, 2005 | 12.32 | 12.33 | 12.22 | 12.28 | 37,309 | -0.10(-0.82%) |
Jul 20, 2005 | 12.29 | 12.47 | 12.18 | 12.39 | 109,964 | +0.13(+1.10%) |
Jul 19, 2005 | 12.11 | 12.25 | 12.08 | 12.25 | 18,654 | +0.15(+1.25%) |
Jul 18, 2005 | 12.10 | 12.12 | 12.00 | 12.10 | 26,754 | +0.02(+0.13%) |
Jul 15, 2005 | 12.07 | 12.12 | 12.02 | 12.08 | 33,136 | +0.02(+0.14%) |
Jul 14, 2005 | 12.32 | 12.34 | 12.03 | 12.07 | 38,045 | -0.22(-1.82%) |
Jul 13, 2005 | 12.39 | 12.39 | 12.22 | 12.29 | 93,273 | -0.07(-0.59%) |
Jul 12, 2005 | 12.36 | 12.41 | 12.30 | 12.36 | 34,854 | -0.10(-0.82%) |
Jul 11, 2005 | 12.34 | 12.59 | 12.34 | 12.47 | 57,927 | +0.09(+0.69%) |
Jul 08, 2005 | 12.30 | 12.39 | 12.21 | 12.38 | 76,827 | +0.09(+0.70%) |
Jul 07, 2005 | 12.28 | 12.30 | 12.22 | 12.30 | 25,527 | -0.00(-0.03%) |
Jul 06, 2005 | 12.32 | 12.35 | 12.22 | 12.30 | 40,009 | -0.02(-0.20%) |
Jul 05, 2005 | 12.24 | 12.36 | 12.20 | 12.32 | 66,027 | +0.02(+0.13%) |
Jul 01, 2005 | 12.26 | 12.31 | 12.22 | 12.31 | 31,172 | -0.02(-0.13%) |
Jun 30, 2005 | 12.36 | 12.48 | 12.22 | 12.32 | 56,209 | -0.02(-0.16%) |
Jun 29, 2005 | 12.32 | 12.44 | 12.30 | 12.34 | 96,955 | -0.02(-0.16%) |
Jun 28, 2005 | 12.14 | 12.36 | 12.00 | 12.36 | 87,628 | -0.01(-0.07%) |
Jun 27, 2005 | 12.28 | 12.39 | 12.13 | 12.37 | 96,709 | +0.10(+0.83%) |
Jun 24, 2005 | 12.36 | 12.59 | 12.27 | 12.27 | 819,334 | -0.09(-0.76%) |
Jun 23, 2005 | 12.36 | 12.36 | 12.28 | 12.36 | 75,600 | -0.02(-0.16%) |
Jun 22, 2005 | 12.58 | 12.58 | 12.33 | 12.39 | 101,373 | -0.10(-0.78%) |
Jun 21, 2005 | 12.43 | 12.48 | 12.39 | 12.48 | 64,064 | +0.06(+0.46%) |
Jun 20, 2005 | 12.20 | 12.43 | 12.16 | 12.43 | 49,827 | +0.22(+1.84%) |
Jun 17, 2005 | 12.00 | 12.22 | 11.95 | 12.20 | 68,236 | +0.20(+1.70%) |
Jun 16, 2005 | 11.92 | 12.06 | 11.92 | 12.00 | 114,382 | -0.03(-0.24%) |
Jun 15, 2005 | 12.07 | 12.07 | 11.97 | 12.03 | 75,109 | -0.06(-0.47%) |
Jun 14, 2005 | 11.86 | 12.16 | 11.86 | 12.08 | 61,855 | +0.23(+1.92%) |
Jun 13, 2005 | 11.71 | 11.92 | 11.71 | 11.86 | 101,619 | +0.14(+1.22%) |
Jun 10, 2005 | 11.85 | 11.90 | 11.69 | 11.71 | 56,700 | -0.11(-0.96%) |
Jun 09, 2005 | 11.71 | 11.85 | 11.68 | 11.83 | 50,318 | +0.12(+1.01%) |
Jun 08, 2005 | 11.68 | 11.73 | 11.66 | 11.71 | 54,245 | +0.02(+0.14%) |
Jun 07, 2005 | 11.78 | 11.86 | 11.68 | 11.69 | 123,955 | -0.08(-0.69%) |
Jun 06, 2005 | 11.71 | 11.81 | 11.66 | 11.77 | 153,901 | +0.07(+0.63%) |
Jun 03, 2005 | 11.66 | 11.70 | 11.62 | 11.70 | 28,472 | +0.05(+0.42%) |
Jun 02, 2005 | 11.71 | 11.73 | 11.62 | 11.65 | 74,618 | -0.06(-0.52%) |