Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.39 | 12.31 | 11.39 | 12.29 | 163,301 | +0.82(+7.14%) |
Aug 30, 2005 | 11.55 | 11.64 | 11.41 | 11.47 | 98,374 | -0.15(-1.32%) |
Aug 29, 2005 | 11.35 | 11.62 | 11.09 | 11.62 | 73,592 | +0.27(+2.36%) |
Aug 26, 2005 | 11.35 | 11.53 | 11.21 | 11.35 | 94,568 | +0.02(+0.13%) |
Aug 25, 2005 | 11.35 | 11.67 | 11.33 | 11.34 | 72,586 | +0.00(+0.00%) |
Aug 24, 2005 | 11.40 | 11.74 | 11.25 | 11.34 | 114,032 | -0.06(-0.54%) |
Aug 23, 2005 | 11.45 | 11.47 | 11.16 | 11.40 | 65,554 | -0.05(-0.47%) |
Aug 22, 2005 | 11.28 | 11.45 | 11.16 | 11.45 | 75,798 | +0.28(+2.53%) |
Aug 19, 2005 | 11.17 | 11.28 | 11.03 | 11.17 | 73,154 | +0.00(+0.00%) |
Aug 18, 2005 | 11.22 | 11.36 | 11.03 | 11.17 | 63,854 | -0.09(-0.82%) |
Aug 17, 2005 | 11.24 | 11.42 | 11.13 | 11.26 | 54,265 | -0.01(-0.07%) |
Aug 16, 2005 | 11.49 | 11.52 | 11.19 | 11.27 | 81,752 | -0.25(-2.19%) |
Aug 15, 2005 | 11.22 | 11.66 | 11.05 | 11.52 | 179,402 | +0.24(+2.10%) |
Aug 12, 2005 | 11.01 | 11.42 | 10.99 | 11.29 | 161,068 | +0.22(+2.01%) |
Aug 11, 2005 | 10.66 | 11.12 | 10.66 | 11.06 | 232,594 | +0.37(+3.51%) |
Aug 10, 2005 | 11.10 | 11.39 | 10.64 | 10.69 | 191,719 | -0.37(-3.39%) |
Aug 09, 2005 | 11.21 | 11.24 | 10.86 | 11.06 | 267,762 | -0.11(-1.03%) |
Aug 08, 2005 | 11.39 | 11.48 | 11.12 | 11.18 | 106,533 | -0.29(-2.54%) |
Aug 05, 2005 | 11.83 | 11.90 | 11.30 | 11.47 | 93,293 | -0.36(-3.04%) |
Aug 04, 2005 | 11.91 | 11.97 | 11.67 | 11.83 | 97,737 | -0.19(-1.59%) |
Aug 03, 2005 | 12.06 | 12.12 | 11.84 | 12.02 | 87,173 | -0.06(-0.51%) |
Aug 02, 2005 | 12.01 | 12.23 | 11.91 | 12.08 | 84,426 | +0.01(+0.06%) |
Aug 01, 2005 | 11.94 | 12.28 | 11.94 | 12.07 | 88,144 | -0.02(-0.19%) |
Jul 29, 2005 | 12.31 | 12.40 | 11.94 | 12.10 | 67,103 | -0.30(-2.41%) |
Jul 28, 2005 | 12.17 | 12.42 | 12.13 | 12.40 | 100,756 | +0.26(+2.14%) |
Jul 27, 2005 | 11.71 | 12.16 | 11.71 | 12.13 | 159,806 | +0.24(+2.06%) |
Jul 26, 2005 | 11.86 | 12.27 | 11.86 | 11.89 | 215,117 | +0.05(+0.39%) |
Jul 25, 2005 | 12.01 | 12.28 | 11.72 | 11.84 | 107,555 | -0.18(-1.46%) |
Jul 22, 2005 | 12.01 | 12.17 | 11.54 | 12.02 | 177,960 | -0.02(-0.19%) |
Jul 21, 2005 | 12.02 | 12.17 | 11.68 | 12.04 | 100,355 | -0.04(-0.32%) |
Jul 20, 2005 | 11.94 | 12.32 | 11.82 | 12.08 | 95,412 | -0.01(-0.06%) |
Jul 19, 2005 | 11.92 | 12.13 | 11.82 | 12.09 | 112,471 | +0.16(+1.35%) |
Jul 18, 2005 | 12.17 | 12.26 | 11.72 | 11.93 | 126,788 | -0.35(-2.87%) |
Jul 15, 2005 | 12.04 | 12.32 | 12.04 | 12.28 | 70,700 | +0.08(+0.63%) |
Jul 14, 2005 | 12.20 | 12.49 | 12.14 | 12.20 | 205,404 | +0.08(+0.69%) |
Jul 13, 2005 | 12.62 | 12.82 | 11.94 | 12.12 | 437,366 | -0.79(-6.15%) |
Jul 12, 2005 | 13.11 | 13.25 | 12.78 | 12.91 | 398,761 | -0.41(-3.05%) |
Jul 11, 2005 | 12.36 | 13.46 | 12.27 | 13.32 | 629,800 | +1.05(+8.54%) |
Jul 08, 2005 | 11.62 | 12.33 | 11.62 | 12.27 | 164,493 | +0.67(+5.74%) |
Jul 07, 2005 | 11.44 | 11.90 | 11.44 | 11.61 | 137,168 | +0.02(+0.13%) |
Jul 06, 2005 | 11.32 | 11.67 | 11.19 | 11.59 | 414,113 | +0.18(+1.61%) |
Jul 05, 2005 | 11.45 | 11.45 | 11.22 | 11.41 | 252,114 | -0.08(-0.73%) |
Jul 01, 2005 | 11.79 | 11.79 | 11.44 | 11.49 | 174,610 | -0.27(-2.28%) |
Jun 30, 2005 | 11.81 | 11.91 | 11.32 | 11.76 | 119,894 | -0.11(-0.90%) |
Jun 29, 2005 | 12.01 | 12.01 | 11.60 | 11.87 | 260,023 | -0.14(-1.15%) |
Jun 28, 2005 | 11.39 | 12.05 | 11.29 | 12.00 | 189,575 | +0.64(+5.66%) |
Jun 27, 2005 | 11.30 | 11.46 | 11.26 | 11.36 | 84,875 | -0.06(-0.54%) |
Jun 24, 2005 | 11.45 | 11.45 | 11.10 | 11.42 | 392,768 | -0.14(-1.19%) |
Jun 23, 2005 | 11.64 | 11.78 | 11.48 | 11.56 | 114,951 | -0.08(-0.72%) |
Jun 22, 2005 | 11.76 | 11.98 | 11.36 | 11.65 | 270,175 | -0.10(-0.85%) |
Jun 21, 2005 | 11.09 | 12.28 | 11.09 | 11.74 | 722,499 | +0.91(+8.40%) |
Jun 20, 2005 | 10.45 | 10.96 | 10.44 | 10.83 | 178,637 | +0.41(+3.89%) |
Jun 17, 2005 | 10.60 | 11.21 | 10.36 | 10.43 | 436,834 | -0.13(-1.23%) |
Jun 16, 2005 | 10.48 | 10.61 | 10.43 | 10.56 | 157,792 | +0.08(+0.73%) |
Jun 15, 2005 | 10.62 | 10.68 | 10.28 | 10.48 | 196,882 | -0.06(-0.58%) |
Jun 14, 2005 | 10.60 | 10.70 | 10.47 | 10.54 | 109,671 | -0.14(-1.29%) |
Jun 13, 2005 | 10.52 | 10.70 | 10.12 | 10.68 | 86,973 | +0.27(+2.57%) |
Jun 10, 2005 | 10.71 | 10.71 | 10.41 | 10.41 | 79,298 | -0.29(-2.72%) |
Jun 09, 2005 | 10.37 | 10.71 | 10.27 | 10.70 | 57,134 | +0.28(+2.72%) |
Jun 08, 2005 | 10.37 | 10.57 | 10.37 | 10.42 | 84,166 | +0.02(+0.15%) |
Jun 07, 2005 | 10.31 | 10.71 | 10.10 | 10.41 | 110,723 | +0.18(+1.72%) |
Jun 06, 2005 | 9.977 | 10.28 | 9.977 | 10.23 | 41,582 | +0.20(+1.98%) |
Jun 03, 2005 | 10.27 | 10.27 | 9.970 | 10.03 | 41,952 | -0.31(-2.96%) |
Jun 02, 2005 | 10.13 | 10.49 | 10.12 | 10.34 | 58,979 | -0.06(-0.59%) |