Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.94 | 12.17 | 11.94 | 12.17 | 31,499 | +0.18(+1.51%) |
Aug 30, 2005 | 11.98 | 12.08 | 11.87 | 11.99 | 25,858 | +0.01(+0.06%) |
Aug 29, 2005 | 11.68 | 12.04 | 11.59 | 11.98 | 28,192 | +0.30(+2.53%) |
Aug 26, 2005 | 11.75 | 11.84 | 11.43 | 11.69 | 67,837 | -0.09(-0.80%) |
Aug 25, 2005 | 11.88 | 12.06 | 11.77 | 11.78 | 29,652 | -0.17(-1.41%) |
Aug 24, 2005 | 11.89 | 12.34 | 11.89 | 11.95 | 21,372 | -0.01(-0.11%) |
Aug 23, 2005 | 12.17 | 12.22 | 11.92 | 11.96 | 15,175 | -0.26(-2.14%) |
Aug 22, 2005 | 11.93 | 12.22 | 11.91 | 12.22 | 28,305 | +0.30(+2.48%) |
Aug 19, 2005 | 11.86 | 12.37 | 11.86 | 11.93 | 79,007 | +0.01(+0.06%) |
Aug 18, 2005 | 11.81 | 11.99 | 11.81 | 11.92 | 47,036 | +0.03(+0.23%) |
Aug 17, 2005 | 12.24 | 12.24 | 11.86 | 11.89 | 57,039 | -0.15(-1.28%) |
Aug 16, 2005 | 12.59 | 12.59 | 11.92 | 12.05 | 107,756 | -0.57(-4.52%) |
Aug 15, 2005 | 12.77 | 12.82 | 12.38 | 12.62 | 63,942 | +0.03(+0.21%) |
Aug 12, 2005 | 13.16 | 13.32 | 12.55 | 12.59 | 46,433 | -0.75(-5.59%) |
Aug 11, 2005 | 12.91 | 13.43 | 12.81 | 13.34 | 45,799 | +0.40(+3.06%) |
Aug 10, 2005 | 12.74 | 13.02 | 12.62 | 12.94 | 59,795 | +0.17(+1.31%) |
Aug 09, 2005 | 12.44 | 12.85 | 12.44 | 12.77 | 27,907 | +0.21(+1.66%) |
Aug 08, 2005 | 12.07 | 12.62 | 12.02 | 12.57 | 101,057 | +0.46(+3.83%) |
Aug 05, 2005 | 11.99 | 12.43 | 11.93 | 12.10 | 64,747 | +0.02(+0.17%) |
Aug 04, 2005 | 11.91 | 12.24 | 11.91 | 12.08 | 36,117 | +0.10(+0.84%) |
Aug 03, 2005 | 11.93 | 12.38 | 11.88 | 11.98 | 69,729 | -0.13(-1.11%) |
Aug 02, 2005 | 11.93 | 12.18 | 11.75 | 12.12 | 55,508 | +0.10(+0.84%) |
Aug 01, 2005 | 11.97 | 12.04 | 11.75 | 12.02 | 45,556 | +0.01(+0.06%) |
Jul 29, 2005 | 11.70 | 12.06 | 11.48 | 12.01 | 70,623 | +0.22(+1.88%) |
Jul 28, 2005 | 12.19 | 12.25 | 10.97 | 11.79 | 154,852 | -0.90(-7.09%) |
Jul 27, 2005 | 12.25 | 12.87 | 12.25 | 12.69 | 50,937 | +0.38(+3.06%) |
Jul 26, 2005 | 12.42 | 12.76 | 12.27 | 12.31 | 62,142 | -0.17(-1.40%) |
Jul 25, 2005 | 12.40 | 12.76 | 12.40 | 12.49 | 48,754 | -0.01(-0.05%) |
Jul 22, 2005 | 11.95 | 12.51 | 11.95 | 12.49 | 63,258 | +0.52(+4.32%) |
Jul 21, 2005 | 12.33 | 12.37 | 11.94 | 11.97 | 44,771 | -0.47(-3.78%) |
Jul 20, 2005 | 12.16 | 12.75 | 11.84 | 12.44 | 109,369 | +0.28(+2.32%) |
Jul 19, 2005 | 11.75 | 12.22 | 11.73 | 12.16 | 64,080 | +0.40(+3.43%) |
Jul 18, 2005 | 11.61 | 11.82 | 11.30 | 11.76 | 84,667 | +0.09(+0.75%) |
Jul 15, 2005 | 11.71 | 11.82 | 11.61 | 11.67 | 68,432 | -0.20(-1.70%) |
Jul 14, 2005 | 12.19 | 12.24 | 11.75 | 11.87 | 68,075 | -0.32(-2.59%) |
Jul 13, 2005 | 12.54 | 12.71 | 12.16 | 12.19 | 56,686 | -0.35(-2.78%) |
Jul 12, 2005 | 12.79 | 12.81 | 12.25 | 12.54 | 52,974 | -0.49(-3.76%) |
Jul 11, 2005 | 12.77 | 13.21 | 12.57 | 13.03 | 55,373 | +0.19(+1.52%) |
Jul 08, 2005 | 12.32 | 12.92 | 12.14 | 12.83 | 45,228 | +0.52(+4.20%) |
Jul 07, 2005 | 11.96 | 12.32 | 11.57 | 12.32 | 90,207 | +0.30(+2.46%) |
Jul 06, 2005 | 12.38 | 12.40 | 11.96 | 12.02 | 47,367 | -0.46(-3.66%) |
Jul 05, 2005 | 11.48 | 12.77 | 11.48 | 12.48 | 68,939 | +1.00(+8.72%) |
Jul 01, 2005 | 11.59 | 11.59 | 11.36 | 11.48 | 75,639 | -0.26(-2.18%) |
Jun 30, 2005 | 12.24 | 12.24 | 11.28 | 11.73 | 104,723 | -0.69(-5.57%) |
Jun 29, 2005 | 12.56 | 12.63 | 12.31 | 12.42 | 46,674 | -0.21(-1.65%) |
Jun 28, 2005 | 12.35 | 12.63 | 11.98 | 12.63 | 75,569 | +0.24(+1.95%) |
Jun 27, 2005 | 12.73 | 12.73 | 11.99 | 12.39 | 151,544 | -0.41(-3.20%) |
Jun 24, 2005 | 13.14 | 13.14 | 12.40 | 12.80 | 453,392 | -0.88(-6.45%) |
Jun 23, 2005 | 13.61 | 13.69 | 12.84 | 13.68 | 173,746 | +0.04(+0.32%) |
Jun 22, 2005 | 13.10 | 13.65 | 12.73 | 13.64 | 94,600 | +0.71(+5.51%) |
Jun 21, 2005 | 12.64 | 12.93 | 12.46 | 12.93 | 40,668 | +0.35(+2.78%) |
Jun 20, 2005 | 12.72 | 12.72 | 12.14 | 12.58 | 70,894 | +0.03(+0.27%) |
Jun 17, 2005 | 12.77 | 12.94 | 12.42 | 12.55 | 76,056 | -0.11(-0.90%) |
Jun 16, 2005 | 12.42 | 12.66 | 12.30 | 12.66 | 39,943 | +0.34(+2.72%) |
Jun 15, 2005 | 12.01 | 12.33 | 11.93 | 12.32 | 46,153 | +0.35(+2.92%) |
Jun 14, 2005 | 11.89 | 11.97 | 11.68 | 11.97 | 50,952 | +0.11(+0.96%) |
Jun 13, 2005 | 11.22 | 11.86 | 11.04 | 11.86 | 71,186 | +0.73(+6.51%) |
Jun 10, 2005 | 10.95 | 11.21 | 10.88 | 11.14 | 56,451 | +0.24(+2.22%) |
Jun 09, 2005 | 10.73 | 10.95 | 10.68 | 10.89 | 12,484 | +0.16(+1.50%) |
Jun 08, 2005 | 10.41 | 10.79 | 10.35 | 10.73 | 26,292 | +0.19(+1.78%) |
Jun 07, 2005 | 10.66 | 10.68 | 10.47 | 10.54 | 77,989 | -0.12(-1.13%) |
Jun 06, 2005 | 10.36 | 10.75 | 10.36 | 10.67 | 40,684 | +0.22(+2.12%) |
Jun 03, 2005 | 10.32 | 10.58 | 10.20 | 10.44 | 73,082 | +0.13(+1.30%) |
Jun 02, 2005 | 9.873 | 10.32 | 9.859 | 10.31 | 48,436 | +0.24(+2.33%) |