Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.15 | 11.32 | 11.09 | 11.31 | 3,126,341 | +0.14(+1.24%) |
Aug 30, 2005 | 11.24 | 11.26 | 11.04 | 11.18 | 3,524,246 | -0.13(-1.14%) |
Aug 29, 2005 | 11.11 | 11.36 | 11.06 | 11.30 | 2,799,259 | +0.20(+1.83%) |
Aug 26, 2005 | 11.04 | 11.16 | 11.02 | 11.10 | 1,893,682 | +0.02(+0.22%) |
Aug 25, 2005 | 11.15 | 11.20 | 11.02 | 11.08 | 2,117,655 | -0.09(-0.84%) |
Aug 24, 2005 | 11.16 | 11.26 | 11.09 | 11.17 | 2,320,441 | -0.02(-0.18%) |
Aug 23, 2005 | 11.25 | 11.28 | 11.12 | 11.19 | 2,667,095 | -0.04(-0.40%) |
Aug 22, 2005 | 11.25 | 11.36 | 11.18 | 11.24 | 2,204,016 | +0.00(+0.04%) |
Aug 19, 2005 | 11.30 | 11.34 | 11.21 | 11.23 | 3,752,255 | +0.00(+0.00%) |
Aug 18, 2005 | 11.25 | 11.32 | 11.23 | 11.23 | 1,676,771 | -0.05(-0.48%) |
Aug 17, 2005 | 11.25 | 11.35 | 11.25 | 11.28 | 2,444,333 | +0.02(+0.18%) |
Aug 16, 2005 | 11.32 | 11.37 | 11.20 | 11.26 | 2,992,562 | -0.06(-0.53%) |
Aug 15, 2005 | 11.20 | 11.34 | 11.18 | 11.32 | 2,141,465 | +0.08(+0.75%) |
Aug 12, 2005 | 11.25 | 11.30 | 11.19 | 11.24 | 2,276,656 | -0.05(-0.44%) |
Aug 11, 2005 | 11.23 | 11.33 | 11.16 | 11.29 | 3,865,250 | +0.09(+0.80%) |
Aug 10, 2005 | 11.21 | 11.34 | 11.16 | 11.20 | 4,238,337 | +0.05(+0.49%) |
Aug 09, 2005 | 11.02 | 11.16 | 10.98 | 11.15 | 4,029,295 | +0.17(+1.53%) |
Aug 08, 2005 | 11.01 | 11.10 | 10.95 | 10.98 | 2,725,005 | -0.04(-0.36%) |
Aug 05, 2005 | 11.13 | 11.18 | 10.93 | 11.02 | 2,850,309 | -0.09(-0.85%) |
Aug 04, 2005 | 11.15 | 11.16 | 11.01 | 11.11 | 3,142,281 | -0.03(-0.31%) |
Aug 03, 2005 | 11.15 | 11.20 | 11.00 | 11.15 | 4,277,684 | -0.06(-0.53%) |
Aug 02, 2005 | 11.27 | 11.27 | 11.16 | 11.21 | 3,309,757 | -0.06(-0.57%) |
Aug 01, 2005 | 11.24 | 11.44 | 11.23 | 11.27 | 3,711,092 | +0.01(+0.13%) |
Jul 29, 2005 | 11.35 | 11.39 | 11.24 | 11.26 | 3,795,233 | -0.08(-0.70%) |
Jul 28, 2005 | 11.41 | 11.51 | 11.30 | 11.33 | 3,657,621 | -0.18(-1.59%) |
Jul 27, 2005 | 11.40 | 11.57 | 11.36 | 11.52 | 3,005,274 | +0.09(+0.82%) |
Jul 26, 2005 | 11.48 | 11.49 | 11.37 | 11.42 | 2,642,680 | -0.04(-0.39%) |
Jul 25, 2005 | 11.35 | 11.56 | 11.34 | 11.47 | 3,736,314 | +0.10(+0.92%) |
Jul 22, 2005 | 11.38 | 11.42 | 11.28 | 11.36 | 3,690,713 | +0.00(+0.00%) |
Jul 21, 2005 | 11.50 | 11.56 | 11.34 | 11.36 | 2,841,834 | -0.15(-1.29%) |
Jul 20, 2005 | 11.58 | 11.64 | 11.50 | 11.51 | 3,265,769 | -0.13(-1.11%) |
Jul 19, 2005 | 11.56 | 11.67 | 11.55 | 11.64 | 3,469,161 | +0.08(+0.69%) |
Jul 18, 2005 | 11.53 | 11.62 | 11.52 | 11.56 | 3,071,054 | +0.01(+0.13%) |
Jul 15, 2005 | 11.57 | 11.64 | 11.50 | 11.55 | 3,384,818 | -0.01(-0.13%) |
Jul 14, 2005 | 11.54 | 11.61 | 11.50 | 11.56 | 2,941,513 | +0.07(+0.60%) |
Jul 13, 2005 | 11.45 | 11.52 | 11.44 | 11.49 | 2,004,659 | +0.06(+0.56%) |
Jul 12, 2005 | 11.42 | 11.49 | 11.35 | 11.43 | 2,664,472 | +0.01(+0.13%) |
Jul 11, 2005 | 11.44 | 11.44 | 11.27 | 11.41 | 4,059,158 | +0.02(+0.17%) |
Jul 08, 2005 | 11.22 | 11.44 | 11.18 | 11.39 | 3,336,997 | +0.15(+1.37%) |
Jul 07, 2005 | 11.21 | 11.28 | 11.15 | 11.24 | 4,186,480 | -0.01(-0.13%) |
Jul 06, 2005 | 11.49 | 11.52 | 11.26 | 11.26 | 3,855,968 | -0.20(-1.77%) |
Jul 05, 2005 | 11.45 | 11.55 | 11.40 | 11.46 | 2,462,493 | -0.02(-0.22%) |
Jul 01, 2005 | 11.56 | 11.65 | 11.42 | 11.48 | 3,578,726 | +0.00(+0.04%) |
Jun 30, 2005 | 11.27 | 11.60 | 11.25 | 11.48 | 5,958,692 | +0.03(+0.26%) |
Jun 29, 2005 | 11.62 | 11.62 | 11.35 | 11.45 | 4,578,937 | -0.17(-1.45%) |
Jun 28, 2005 | 11.55 | 11.67 | 11.52 | 11.62 | 3,111,409 | +0.12(+1.03%) |
Jun 27, 2005 | 11.55 | 11.58 | 11.40 | 11.50 | 3,077,914 | -0.04(-0.34%) |
Jun 24, 2005 | 11.59 | 11.64 | 11.52 | 11.54 | 4,070,660 | -0.03(-0.26%) |
Jun 23, 2005 | 11.80 | 11.80 | 11.53 | 11.57 | 5,132,413 | -0.28(-2.38%) |
Jun 22, 2005 | 11.77 | 11.92 | 11.77 | 11.85 | 3,722,392 | +0.11(+0.93%) |
Jun 21, 2005 | 11.86 | 11.90 | 11.70 | 11.74 | 5,392,504 | -0.15(-1.29%) |
Jun 20, 2005 | 12.07 | 12.07 | 11.89 | 11.89 | 2,907,009 | -0.07(-0.62%) |
Jun 17, 2005 | 11.96 | 12.00 | 11.82 | 11.97 | 4,209,886 | +0.09(+0.75%) |
Jun 16, 2005 | 11.89 | 11.94 | 11.84 | 11.88 | 3,505,481 | -0.05(-0.42%) |
Jun 15, 2005 | 12.13 | 12.13 | 11.92 | 11.93 | 3,158,423 | -0.14(-1.19%) |
Jun 14, 2005 | 11.98 | 12.07 | 11.93 | 12.07 | 4,564,813 | +0.14(+1.20%) |
Jun 13, 2005 | 11.82 | 12.20 | 11.81 | 11.93 | 6,699,821 | +0.18(+1.52%) |
Jun 10, 2005 | 11.87 | 11.89 | 11.61 | 11.75 | 5,525,476 | -0.15(-1.25%) |
Jun 09, 2005 | 11.91 | 11.99 | 11.87 | 11.90 | 4,915,704 | -0.10(-0.87%) |
Jun 08, 2005 | 12.06 | 12.09 | 11.86 | 12.00 | 11,338,485 | -0.13(-1.06%) |
Jun 07, 2005 | 11.89 | 12.56 | 11.89 | 12.13 | 15,241,670 | -0.70(-5.45%) |
Jun 06, 2005 | 12.86 | 12.89 | 12.81 | 12.83 | 2,602,123 | +0.03(+0.27%) |
Jun 03, 2005 | 12.85 | 12.89 | 12.80 | 12.80 | 4,652,384 | -0.05(-0.42%) |
Jun 02, 2005 | 12.94 | 12.95 | 12.81 | 12.85 | 4,089,829 | -0.05(-0.38%) |