Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.11 | 11.13 | 10.90 | 11.08 | 544,544 | -0.02(-0.17%) |
Aug 30, 2005 | 11.25 | 11.30 | 11.02 | 11.10 | 256,314 | -0.15(-1.30%) |
Aug 29, 2005 | 11.16 | 11.28 | 10.95 | 11.25 | 426,208 | +0.09(+0.82%) |
Aug 26, 2005 | 11.32 | 11.32 | 11.08 | 11.15 | 507,227 | -0.25(-2.18%) |
Aug 25, 2005 | 11.62 | 11.67 | 11.35 | 11.40 | 441,675 | -0.25(-2.12%) |
Aug 24, 2005 | 11.73 | 11.79 | 11.59 | 11.65 | 321,374 | -0.10(-0.85%) |
Aug 23, 2005 | 11.56 | 11.81 | 11.45 | 11.75 | 487,095 | +0.15(+1.32%) |
Aug 22, 2005 | 12.03 | 12.09 | 11.59 | 11.60 | 488,813 | -0.43(-3.59%) |
Aug 19, 2005 | 12.10 | 12.11 | 11.97 | 12.03 | 220,960 | -0.07(-0.56%) |
Aug 18, 2005 | 12.26 | 12.26 | 12.02 | 12.10 | 211,631 | -0.22(-1.79%) |
Aug 17, 2005 | 12.25 | 12.38 | 12.12 | 12.32 | 200,583 | +0.03(+0.28%) |
Aug 16, 2005 | 12.61 | 12.61 | 12.18 | 12.28 | 373,668 | -0.38(-3.02%) |
Aug 15, 2005 | 12.51 | 12.70 | 12.47 | 12.66 | 210,403 | +0.13(+1.06%) |
Aug 12, 2005 | 12.53 | 12.64 | 12.38 | 12.53 | 169,894 | +0.00(+0.00%) |
Aug 11, 2005 | 12.55 | 12.72 | 12.46 | 12.53 | 249,194 | +0.01(+0.05%) |
Aug 10, 2005 | 12.85 | 12.91 | 12.36 | 12.52 | 542,089 | -0.27(-2.15%) |
Aug 09, 2005 | 12.83 | 12.99 | 12.76 | 12.80 | 356,728 | +0.02(+0.16%) |
Aug 08, 2005 | 12.93 | 13.06 | 12.74 | 12.78 | 335,859 | +0.01(+0.08%) |
Aug 05, 2005 | 12.81 | 12.85 | 12.55 | 12.77 | 650,605 | -0.00(-0.03%) |
Aug 04, 2005 | 13.15 | 13.15 | 12.74 | 12.77 | 517,538 | -0.38(-2.90%) |
Aug 03, 2005 | 12.69 | 13.37 | 12.66 | 13.15 | 1,234,923 | +0.47(+3.69%) |
Aug 02, 2005 | 12.72 | 12.75 | 12.60 | 12.69 | 289,703 | -0.03(-0.21%) |
Aug 01, 2005 | 12.42 | 12.76 | 12.33 | 12.71 | 715,666 | +0.32(+2.58%) |
Jul 29, 2005 | 12.40 | 12.41 | 12.25 | 12.39 | 357,710 | -0.03(-0.25%) |
Jul 28, 2005 | 12.31 | 12.49 | 12.31 | 12.42 | 919,932 | +0.07(+0.59%) |
Jul 27, 2005 | 12.02 | 12.57 | 11.81 | 12.35 | 1,331,655 | +0.72(+6.20%) |
Jul 26, 2005 | 11.63 | 11.63 | 11.40 | 11.63 | 408,776 | -0.01(-0.10%) |
Jul 25, 2005 | 11.73 | 11.75 | 11.63 | 11.64 | 166,947 | -0.11(-0.92%) |
Jul 22, 2005 | 11.71 | 11.82 | 11.62 | 11.75 | 195,918 | +0.05(+0.40%) |
Jul 21, 2005 | 11.90 | 11.90 | 11.51 | 11.70 | 225,625 | -0.21(-1.76%) |
Jul 20, 2005 | 11.69 | 11.92 | 11.69 | 11.91 | 281,601 | +0.20(+1.69%) |
Jul 19, 2005 | 11.32 | 11.80 | 11.32 | 11.71 | 263,679 | +0.43(+3.79%) |
Jul 18, 2005 | 11.20 | 11.38 | 11.19 | 11.29 | 245,266 | +0.07(+0.58%) |
Jul 15, 2005 | 11.14 | 11.27 | 11.12 | 11.22 | 385,207 | +0.01(+0.07%) |
Jul 14, 2005 | 11.38 | 11.43 | 10.91 | 11.21 | 1,320,361 | -0.19(-1.68%) |
Jul 13, 2005 | 11.96 | 11.99 | 11.28 | 11.40 | 894,644 | -0.61(-5.07%) |
Jul 12, 2005 | 11.95 | 12.11 | 11.88 | 12.01 | 241,583 | +0.03(+0.24%) |
Jul 11, 2005 | 11.73 | 12.06 | 11.73 | 11.99 | 413,932 | +0.20(+1.73%) |
Jul 08, 2005 | 11.63 | 11.84 | 11.60 | 11.78 | 332,177 | +0.15(+1.31%) |
Jul 07, 2005 | 11.86 | 11.89 | 11.54 | 11.63 | 621,144 | -0.26(-2.21%) |
Jul 06, 2005 | 12.15 | 12.30 | 11.81 | 11.89 | 279,883 | -0.21(-1.70%) |
Jul 05, 2005 | 11.89 | 12.10 | 11.88 | 12.10 | 414,178 | +0.21(+1.76%) |
Jul 01, 2005 | 11.89 | 12.05 | 11.83 | 11.89 | 242,811 | -0.00(-0.02%) |
Jun 30, 2005 | 12.04 | 12.05 | 11.82 | 11.89 | 336,841 | -0.15(-1.22%) |
Jun 29, 2005 | 12.14 | 12.32 | 12.00 | 12.04 | 797,912 | -0.08(-0.64%) |
Jun 28, 2005 | 11.68 | 12.16 | 11.66 | 12.11 | 465,735 | +0.47(+4.08%) |
Jun 27, 2005 | 11.71 | 11.80 | 11.61 | 11.64 | 650,114 | -0.05(-0.40%) |
Jun 24, 2005 | 11.88 | 11.88 | 11.22 | 11.69 | 2,056,159 | -0.20(-1.66%) |
Jun 23, 2005 | 11.85 | 12.03 | 11.80 | 11.88 | 836,949 | +0.22(+1.87%) |
Jun 22, 2005 | 11.40 | 11.69 | 11.20 | 11.67 | 758,385 | +0.61(+5.53%) |
Jun 21, 2005 | 11.05 | 11.08 | 10.95 | 11.05 | 300,751 | +0.07(+0.65%) |
Jun 20, 2005 | 10.95 | 11.00 | 10.76 | 10.98 | 189,534 | -0.00(-0.04%) |
Jun 17, 2005 | 10.74 | 11.04 | 10.74 | 10.99 | 314,254 | +0.30(+2.82%) |
Jun 16, 2005 | 10.69 | 10.79 | 10.63 | 10.69 | 368,021 | -0.01(-0.10%) |
Jun 15, 2005 | 10.72 | 10.72 | 10.61 | 10.70 | 147,798 | -0.02(-0.15%) |
Jun 14, 2005 | 10.51 | 10.72 | 10.51 | 10.71 | 206,229 | +0.23(+2.20%) |
Jun 13, 2005 | 10.21 | 10.51 | 10.21 | 10.48 | 576,461 | +0.28(+2.73%) |
Jun 10, 2005 | 10.19 | 10.28 | 10.18 | 10.20 | 189,289 | +0.02(+0.20%) |
Jun 09, 2005 | 10.06 | 10.28 | 10.000 | 10.18 | 224,643 | +0.14(+1.38%) |
Jun 08, 2005 | 10.22 | 10.25 | 10.03 | 10.04 | 408,776 | -0.21(-2.09%) |
Jun 07, 2005 | 10.28 | 10.46 | 10.22 | 10.26 | 611,569 | +0.02(+0.22%) |
Jun 06, 2005 | 9.776 | 10.30 | 9.773 | 10.24 | 784,409 | +0.47(+4.82%) |
Jun 03, 2005 | 9.765 | 9.810 | 9.745 | 9.765 | 181,678 | +0.04(+0.38%) |
Jun 02, 2005 | 9.714 | 9.888 | 9.694 | 9.729 | 277,673 | +0.00(+0.02%) |