Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.10 | 11.12 | 10.89 | 11.07 | 545,021 | -0.02(-0.17%) |
Aug 30, 2005 | 11.24 | 11.29 | 11.01 | 11.09 | 256,538 | -0.15(-1.30%) |
Aug 29, 2005 | 11.15 | 11.27 | 10.94 | 11.24 | 426,581 | +0.09(+0.82%) |
Aug 26, 2005 | 11.31 | 11.31 | 11.07 | 11.14 | 507,670 | -0.25(-2.18%) |
Aug 25, 2005 | 11.61 | 11.66 | 11.34 | 11.39 | 442,061 | -0.25(-2.12%) |
Aug 24, 2005 | 11.72 | 11.78 | 11.58 | 11.64 | 321,655 | -0.10(-0.85%) |
Aug 23, 2005 | 11.55 | 11.80 | 11.44 | 11.74 | 487,521 | +0.15(+1.32%) |
Aug 22, 2005 | 12.02 | 12.08 | 11.58 | 11.59 | 489,241 | -0.43(-3.59%) |
Aug 19, 2005 | 12.08 | 12.10 | 11.96 | 12.02 | 221,153 | -0.07(-0.56%) |
Aug 18, 2005 | 12.25 | 12.25 | 12.01 | 12.08 | 211,816 | -0.22(-1.79%) |
Aug 17, 2005 | 12.24 | 12.37 | 12.11 | 12.30 | 200,758 | +0.03(+0.28%) |
Aug 16, 2005 | 12.60 | 12.60 | 12.17 | 12.27 | 373,995 | -0.38(-3.02%) |
Aug 15, 2005 | 12.50 | 12.69 | 12.46 | 12.65 | 210,587 | +0.13(+1.06%) |
Aug 12, 2005 | 12.52 | 12.63 | 12.37 | 12.52 | 170,042 | +0.00(+0.00%) |
Aug 11, 2005 | 12.53 | 12.71 | 12.45 | 12.52 | 249,412 | +0.01(+0.05%) |
Aug 10, 2005 | 12.84 | 12.90 | 12.35 | 12.51 | 542,564 | -0.27(-2.15%) |
Aug 09, 2005 | 12.82 | 12.97 | 12.74 | 12.79 | 357,040 | +0.02(+0.16%) |
Aug 08, 2005 | 12.92 | 13.05 | 12.73 | 12.77 | 336,153 | +0.01(+0.08%) |
Aug 05, 2005 | 12.80 | 12.84 | 12.54 | 12.76 | 651,175 | -0.00(-0.03%) |
Aug 04, 2005 | 13.14 | 13.14 | 12.73 | 12.76 | 517,991 | -0.38(-2.90%) |
Aug 03, 2005 | 12.67 | 13.36 | 12.65 | 13.14 | 1,236,004 | +0.47(+3.69%) |
Aug 02, 2005 | 12.71 | 12.74 | 12.59 | 12.67 | 289,957 | -0.03(-0.21%) |
Aug 01, 2005 | 12.41 | 12.74 | 12.32 | 12.70 | 716,292 | +0.32(+2.58%) |
Jul 29, 2005 | 12.39 | 12.40 | 12.24 | 12.38 | 358,023 | -0.03(-0.25%) |
Jul 28, 2005 | 12.30 | 12.48 | 12.30 | 12.41 | 920,737 | +0.07(+0.59%) |
Jul 27, 2005 | 12.01 | 12.55 | 11.80 | 12.34 | 1,332,820 | +0.72(+6.20%) |
Jul 26, 2005 | 11.62 | 11.62 | 11.39 | 11.62 | 409,134 | -0.01(-0.10%) |
Jul 25, 2005 | 11.72 | 11.74 | 11.62 | 11.63 | 167,093 | -0.11(-0.92%) |
Jul 22, 2005 | 11.70 | 11.81 | 11.61 | 11.74 | 196,089 | +0.05(+0.40%) |
Jul 21, 2005 | 11.89 | 11.89 | 11.50 | 11.69 | 225,822 | -0.21(-1.76%) |
Jul 20, 2005 | 11.68 | 11.91 | 11.68 | 11.90 | 281,848 | +0.20(+1.69%) |
Jul 19, 2005 | 11.31 | 11.79 | 11.31 | 11.70 | 263,910 | +0.43(+3.79%) |
Jul 18, 2005 | 11.19 | 11.37 | 11.18 | 11.28 | 245,480 | +0.07(+0.58%) |
Jul 15, 2005 | 11.13 | 11.26 | 11.11 | 11.21 | 385,544 | +0.01(+0.07%) |
Jul 14, 2005 | 11.37 | 11.42 | 10.90 | 11.20 | 1,321,516 | -0.19(-1.68%) |
Jul 13, 2005 | 11.95 | 11.97 | 11.27 | 11.39 | 895,427 | -0.61(-5.07%) |
Jul 12, 2005 | 11.94 | 12.10 | 11.87 | 12.00 | 241,794 | +0.03(+0.24%) |
Jul 11, 2005 | 11.72 | 12.05 | 11.72 | 11.97 | 414,294 | +0.20(+1.73%) |
Jul 08, 2005 | 11.62 | 11.83 | 11.59 | 11.77 | 332,467 | +0.15(+1.31%) |
Jul 07, 2005 | 11.85 | 11.88 | 11.53 | 11.62 | 621,687 | -0.26(-2.21%) |
Jul 06, 2005 | 12.14 | 12.29 | 11.80 | 11.88 | 280,128 | -0.21(-1.70%) |
Jul 05, 2005 | 11.88 | 12.09 | 11.87 | 12.09 | 414,540 | +0.21(+1.76%) |
Jul 01, 2005 | 11.88 | 12.04 | 11.82 | 11.88 | 243,023 | -0.00(-0.02%) |
Jun 30, 2005 | 12.03 | 12.04 | 11.81 | 11.88 | 337,136 | -0.15(-1.22%) |
Jun 29, 2005 | 12.13 | 12.31 | 11.98 | 12.03 | 798,610 | -0.08(-0.64%) |
Jun 28, 2005 | 11.67 | 12.15 | 11.65 | 12.10 | 466,143 | +0.47(+4.08%) |
Jun 27, 2005 | 11.70 | 11.79 | 11.60 | 11.63 | 650,683 | -0.05(-0.40%) |
Jun 24, 2005 | 11.87 | 11.87 | 11.21 | 11.68 | 2,057,959 | -0.20(-1.66%) |
Jun 23, 2005 | 11.84 | 12.02 | 11.79 | 11.87 | 837,681 | +0.22(+1.87%) |
Jun 22, 2005 | 11.39 | 11.68 | 11.19 | 11.66 | 759,049 | +0.61(+5.53%) |
Jun 21, 2005 | 11.04 | 11.07 | 10.94 | 11.04 | 301,014 | +0.07(+0.65%) |
Jun 20, 2005 | 10.94 | 10.99 | 10.75 | 10.97 | 189,700 | -0.00(-0.04%) |
Jun 17, 2005 | 10.73 | 11.03 | 10.73 | 10.98 | 314,529 | +0.30(+2.82%) |
Jun 16, 2005 | 10.68 | 10.78 | 10.62 | 10.68 | 368,343 | -0.01(-0.10%) |
Jun 15, 2005 | 10.71 | 10.71 | 10.60 | 10.69 | 147,927 | -0.02(-0.15%) |
Jun 14, 2005 | 10.50 | 10.71 | 10.50 | 10.70 | 206,410 | +0.23(+2.20%) |
Jun 13, 2005 | 10.20 | 10.50 | 10.20 | 10.47 | 576,965 | +0.28(+2.73%) |
Jun 10, 2005 | 10.18 | 10.27 | 10.18 | 10.19 | 189,455 | +0.02(+0.20%) |
Jun 09, 2005 | 10.05 | 10.28 | 9.991 | 10.17 | 224,839 | +0.14(+1.38%) |
Jun 08, 2005 | 10.21 | 10.25 | 10.02 | 10.04 | 409,134 | -0.21(-2.08%) |
Jun 07, 2005 | 10.28 | 10.45 | 10.21 | 10.25 | 612,104 | +0.02(+0.22%) |
Jun 06, 2005 | 9.767 | 10.29 | 9.765 | 10.23 | 785,096 | +0.47(+4.82%) |
Jun 03, 2005 | 9.757 | 9.802 | 9.736 | 9.757 | 181,837 | +0.04(+0.38%) |
Jun 02, 2005 | 9.706 | 9.879 | 9.686 | 9.720 | 277,916 | +0.00(+0.02%) |