Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.29 | 11.81 | 11.21 | 11.81 | 33,985 | +0.45(+3.95%) |
Aug 30, 2005 | 11.37 | 11.46 | 11.25 | 11.36 | 18,256 | +0.06(+0.50%) |
Aug 29, 2005 | 11.18 | 11.36 | 11.12 | 11.30 | 25,699 | +0.10(+0.89%) |
Aug 26, 2005 | 11.18 | 11.38 | 11.07 | 11.20 | 34,968 | -0.08(-0.70%) |
Aug 25, 2005 | 11.39 | 11.39 | 11.14 | 11.28 | 25,138 | -0.05(-0.44%) |
Aug 24, 2005 | 11.24 | 11.65 | 11.06 | 11.33 | 40,445 | +0.08(+0.70%) |
Aug 23, 2005 | 11.68 | 11.68 | 11.04 | 11.25 | 28,929 | -0.36(-3.07%) |
Aug 22, 2005 | 11.26 | 11.68 | 11.18 | 11.61 | 24,014 | +0.35(+3.10%) |
Aug 19, 2005 | 11.30 | 11.45 | 11.18 | 11.26 | 13,762 | -0.11(-1.00%) |
Aug 18, 2005 | 11.64 | 11.77 | 11.11 | 11.37 | 51,259 | -0.38(-3.21%) |
Aug 17, 2005 | 11.14 | 11.89 | 11.03 | 11.75 | 47,467 | +0.43(+3.77%) |
Aug 16, 2005 | 12.06 | 12.06 | 11.17 | 11.32 | 47,326 | -0.78(-6.47%) |
Aug 15, 2005 | 11.39 | 12.18 | 11.39 | 12.11 | 41,428 | +0.66(+5.72%) |
Aug 12, 2005 | 11.78 | 11.78 | 11.18 | 11.45 | 46,765 | -0.41(-3.42%) |
Aug 11, 2005 | 11.36 | 11.89 | 11.21 | 11.86 | 41,569 | +0.41(+3.54%) |
Aug 10, 2005 | 11.94 | 12.36 | 11.32 | 11.45 | 67,268 | -0.44(-3.71%) |
Aug 09, 2005 | 12.46 | 12.53 | 11.89 | 11.89 | 31,457 | -0.44(-3.58%) |
Aug 08, 2005 | 12.33 | 12.45 | 12.21 | 12.33 | 31,878 | +0.01(+0.06%) |
Aug 05, 2005 | 12.40 | 12.45 | 12.24 | 12.33 | 51,259 | -0.21(-1.70%) |
Aug 04, 2005 | 12.46 | 12.67 | 12.35 | 12.54 | 37,355 | +0.08(+0.63%) |
Aug 03, 2005 | 12.46 | 12.53 | 12.32 | 12.46 | 52,242 | +0.11(+0.86%) |
Aug 02, 2005 | 12.13 | 12.45 | 12.05 | 12.35 | 76,116 | +0.22(+1.82%) |
Aug 01, 2005 | 11.97 | 12.33 | 11.88 | 12.13 | 29,210 | +0.16(+1.37%) |
Jul 29, 2005 | 12.11 | 12.25 | 11.89 | 11.97 | 66,285 | -0.06(-0.53%) |
Jul 28, 2005 | 12.00 | 12.11 | 12.00 | 12.03 | 29,210 | +0.11(+0.90%) |
Jul 27, 2005 | 12.11 | 12.14 | 11.89 | 11.93 | 83,559 | -0.14(-1.18%) |
Jul 26, 2005 | 11.96 | 12.43 | 11.91 | 12.07 | 41,007 | +0.04(+0.30%) |
Jul 25, 2005 | 12.67 | 12.70 | 12.03 | 12.03 | 55,191 | -0.71(-5.59%) |
Jul 22, 2005 | 12.18 | 12.75 | 12.03 | 12.75 | 39,883 | +0.64(+5.29%) |
Jul 21, 2005 | 12.20 | 12.36 | 11.83 | 12.11 | 28,929 | -0.08(-0.64%) |
Jul 20, 2005 | 11.68 | 12.20 | 11.61 | 12.18 | 32,440 | +0.43(+3.70%) |
Jul 19, 2005 | 11.92 | 11.92 | 11.67 | 11.75 | 29,912 | -0.10(-0.84%) |
Jul 18, 2005 | 11.58 | 11.99 | 11.54 | 11.85 | 31,036 | +0.28(+2.40%) |
Jul 15, 2005 | 11.74 | 11.75 | 11.39 | 11.57 | 85,244 | -0.26(-2.17%) |
Jul 14, 2005 | 11.93 | 12.00 | 11.61 | 11.83 | 43,956 | -0.06(-0.54%) |
Jul 13, 2005 | 11.86 | 11.97 | 11.76 | 11.89 | 32,019 | -0.01(-0.12%) |
Jul 12, 2005 | 11.43 | 12.06 | 11.43 | 11.91 | 48,731 | +0.48(+4.24%) |
Jul 11, 2005 | 10.79 | 11.46 | 10.78 | 11.42 | 68,392 | +0.68(+6.37%) |
Jul 08, 2005 | 10.68 | 10.84 | 10.68 | 10.74 | 56,736 | +0.01(+0.07%) |
Jul 07, 2005 | 10.62 | 11.04 | 10.54 | 10.73 | 41,428 | +0.04(+0.40%) |
Jul 06, 2005 | 10.72 | 10.79 | 10.65 | 10.69 | 66,145 | -0.03(-0.27%) |
Jul 05, 2005 | 10.50 | 10.75 | 10.50 | 10.72 | 53,787 | +0.19(+1.76%) |
Jul 01, 2005 | 10.60 | 10.65 | 10.50 | 10.53 | 63,477 | +0.00(+0.00%) |
Jun 30, 2005 | 10.70 | 10.82 | 10.47 | 10.53 | 49,995 | -0.24(-2.18%) |
Jun 29, 2005 | 10.65 | 10.86 | 10.61 | 10.77 | 40,866 | +0.16(+1.54%) |
Jun 28, 2005 | 10.57 | 10.64 | 10.40 | 10.60 | 51,680 | +0.03(+0.27%) |
Jun 27, 2005 | 10.32 | 10.65 | 10.28 | 10.57 | 25,418 | +0.24(+2.34%) |
Jun 24, 2005 | 10.22 | 10.47 | 10.13 | 10.33 | 177,370 | +0.04(+0.41%) |
Jun 23, 2005 | 10.89 | 10.94 | 10.23 | 10.29 | 57,578 | -0.57(-5.25%) |
Jun 22, 2005 | 10.36 | 11.22 | 10.32 | 10.86 | 82,014 | +0.57(+5.54%) |
Jun 21, 2005 | 10.65 | 10.65 | 10.29 | 10.29 | 59,825 | -0.31(-2.89%) |
Jun 20, 2005 | 11.12 | 11.12 | 10.52 | 10.60 | 79,908 | -0.63(-5.58%) |
Jun 17, 2005 | 10.15 | 11.36 | 10.15 | 11.22 | 140,014 | +1.14(+11.30%) |
Jun 16, 2005 | 10.27 | 10.29 | 9.969 | 10.08 | 43,394 | -0.22(-2.14%) |
Jun 15, 2005 | 10.15 | 10.40 | 10.01 | 10.30 | 49,152 | +0.20(+1.97%) |
Jun 14, 2005 | 9.919 | 10.12 | 9.898 | 10.10 | 40,305 | +0.14(+1.36%) |
Jun 13, 2005 | 9.599 | 9.969 | 9.584 | 9.969 | 46,343 | +0.33(+3.40%) |
Jun 10, 2005 | 9.705 | 9.755 | 9.570 | 9.641 | 43,956 | -0.12(-1.24%) |
Jun 09, 2005 | 10.50 | 10.50 | 9.762 | 9.762 | 120,213 | -0.78(-7.43%) |
Jun 08, 2005 | 10.38 | 10.81 | 10.38 | 10.55 | 43,956 | +0.14(+1.37%) |
Jun 07, 2005 | 10.26 | 10.57 | 10.26 | 10.40 | 44,377 | +0.16(+1.53%) |
Jun 06, 2005 | 10.24 | 10.35 | 10.18 | 10.25 | 30,474 | -0.02(-0.21%) |
Jun 03, 2005 | 10.30 | 10.50 | 10.21 | 10.27 | 59,404 | -0.06(-0.62%) |
Jun 02, 2005 | 9.955 | 10.47 | 9.883 | 10.33 | 58,702 | +0.36(+3.64%) |