Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.81 | 10.92 | 10.70 | 10.92 | 849,806 | +0.16(+1.51%) |
Aug 30, 2005 | 10.80 | 10.80 | 10.67 | 10.76 | 736,258 | -0.04(-0.37%) |
Aug 29, 2005 | 10.63 | 10.81 | 10.53 | 10.80 | 616,602 | +0.17(+1.59%) |
Aug 26, 2005 | 10.71 | 10.73 | 10.56 | 10.63 | 286,507 | -0.07(-0.67%) |
Aug 25, 2005 | 10.72 | 10.74 | 10.63 | 10.71 | 781,511 | -0.00(-0.03%) |
Aug 24, 2005 | 10.77 | 10.86 | 10.65 | 10.71 | 967,241 | -0.06(-0.60%) |
Aug 23, 2005 | 10.74 | 10.79 | 10.65 | 10.77 | 562,188 | +0.07(+0.64%) |
Aug 22, 2005 | 10.61 | 10.73 | 10.59 | 10.71 | 471,405 | +0.13(+1.26%) |
Aug 19, 2005 | 10.64 | 10.68 | 10.55 | 10.57 | 368,406 | -0.05(-0.44%) |
Aug 18, 2005 | 10.60 | 10.64 | 10.50 | 10.62 | 473,070 | +0.01(+0.10%) |
Aug 17, 2005 | 10.79 | 10.82 | 10.57 | 10.61 | 688,229 | -0.20(-1.87%) |
Aug 16, 2005 | 10.84 | 10.87 | 10.72 | 10.81 | 871,461 | -0.09(-0.79%) |
Aug 15, 2005 | 10.90 | 10.95 | 10.79 | 10.90 | 712,382 | -0.01(-0.07%) |
Aug 12, 2005 | 10.89 | 10.93 | 10.78 | 10.90 | 518,046 | +0.01(+0.13%) |
Aug 11, 2005 | 10.70 | 10.92 | 10.70 | 10.89 | 569,684 | +0.17(+1.61%) |
Aug 10, 2005 | 10.70 | 10.83 | 10.63 | 10.72 | 765,408 | +0.04(+0.34%) |
Aug 09, 2005 | 10.68 | 10.77 | 10.66 | 10.68 | 627,152 | +0.02(+0.20%) |
Aug 08, 2005 | 10.68 | 10.74 | 10.63 | 10.66 | 509,162 | -0.02(-0.20%) |
Aug 05, 2005 | 10.70 | 10.71 | 10.54 | 10.68 | 568,295 | -0.02(-0.20%) |
Aug 04, 2005 | 10.91 | 10.91 | 10.70 | 10.70 | 938,923 | -0.24(-2.21%) |
Aug 03, 2005 | 10.90 | 10.97 | 10.81 | 10.94 | 380,067 | -0.01(-0.07%) |
Aug 02, 2005 | 10.71 | 10.95 | 10.70 | 10.95 | 707,385 | +0.23(+2.12%) |
Aug 01, 2005 | 10.79 | 10.79 | 10.66 | 10.72 | 771,238 | -0.03(-0.27%) |
Jul 29, 2005 | 10.81 | 10.82 | 10.67 | 10.75 | 707,107 | -0.08(-0.76%) |
Jul 28, 2005 | 10.80 | 10.85 | 10.67 | 10.83 | 401,721 | +0.02(+0.17%) |
Jul 27, 2005 | 10.78 | 10.82 | 10.65 | 10.82 | 564,964 | +0.01(+0.13%) |
Jul 26, 2005 | 10.82 | 10.89 | 10.74 | 10.80 | 624,931 | -0.01(-0.07%) |
Jul 25, 2005 | 10.85 | 10.88 | 10.72 | 10.81 | 790,395 | -0.06(-0.56%) |
Jul 22, 2005 | 10.73 | 10.88 | 10.72 | 10.87 | 467,518 | +0.10(+0.97%) |
Jul 21, 2005 | 10.88 | 10.91 | 10.73 | 10.77 | 919,490 | -0.15(-1.35%) |
Jul 20, 2005 | 10.99 | 11.02 | 10.87 | 10.91 | 1,266,242 | -0.08(-0.72%) |
Jul 19, 2005 | 11.31 | 11.31 | 10.88 | 10.99 | 2,159,635 | -0.26(-2.27%) |
Jul 18, 2005 | 11.03 | 11.25 | 10.99 | 11.25 | 1,471,683 | +0.22(+1.99%) |
Jul 15, 2005 | 11.02 | 11.11 | 10.92 | 11.03 | 1,210,439 | +0.03(+0.23%) |
Jul 14, 2005 | 11.11 | 11.14 | 10.99 | 11.00 | 629,650 | +0.01(+0.13%) |
Jul 13, 2005 | 11.10 | 11.15 | 10.92 | 10.99 | 1,427,819 | -0.12(-1.07%) |
Jul 12, 2005 | 11.14 | 11.22 | 10.96 | 11.11 | 1,145,198 | -0.05(-0.42%) |
Jul 11, 2005 | 10.79 | 11.16 | 10.77 | 11.16 | 2,023,044 | +0.37(+3.41%) |
Jul 08, 2005 | 10.52 | 10.83 | 10.47 | 10.79 | 4,141,036 | +0.68(+6.70%) |
Jul 07, 2005 | 10.05 | 10.15 | 9.978 | 10.11 | 1,200,445 | +0.01(+0.11%) |
Jul 06, 2005 | 10.19 | 10.24 | 10.10 | 10.10 | 876,458 | -0.10(-1.02%) |
Jul 05, 2005 | 10.14 | 10.28 | 10.09 | 10.20 | 780,400 | +0.01(+0.11%) |
Jul 01, 2005 | 10.20 | 10.37 | 10.18 | 10.19 | 1,249,584 | +0.02(+0.18%) |
Jun 30, 2005 | 10.34 | 10.40 | 10.18 | 10.18 | 1,346,753 | -0.07(-0.67%) |
Jun 29, 2005 | 10.13 | 10.27 | 10.12 | 10.24 | 1,056,358 | +0.13(+1.32%) |
Jun 28, 2005 | 10.02 | 10.11 | 9.996 | 10.11 | 958,912 | +0.10(+0.97%) |
Jun 27, 2005 | 10.02 | 10.02 | 9.905 | 10.01 | 807,052 | -0.01(-0.07%) |
Jun 24, 2005 | 9.949 | 10.12 | 9.949 | 10.02 | 999,723 | +0.08(+0.76%) |
Jun 23, 2005 | 10.07 | 10.12 | 9.934 | 9.945 | 822,876 | -0.16(-1.57%) |
Jun 22, 2005 | 10.06 | 10.16 | 10.06 | 10.10 | 700,444 | +0.05(+0.47%) |
Jun 21, 2005 | 9.996 | 10.13 | 9.967 | 10.06 | 503,887 | +0.08(+0.83%) |
Jun 20, 2005 | 10.04 | 10.04 | 9.938 | 9.974 | 355,080 | -0.07(-0.68%) |
Jun 17, 2005 | 10.16 | 10.16 | 10.04 | 10.04 | 1,656,026 | -0.02(-0.18%) |
Jun 16, 2005 | 9.815 | 10.06 | 9.779 | 10.06 | 1,253,749 | +0.20(+2.01%) |
Jun 15, 2005 | 9.909 | 9.934 | 9.790 | 9.862 | 937,257 | -0.05(-0.47%) |
Jun 14, 2005 | 9.794 | 9.949 | 9.790 | 9.909 | 1,505,276 | +0.12(+1.21%) |
Jun 13, 2005 | 9.920 | 9.952 | 9.740 | 9.790 | 1,713,494 | -0.13(-1.27%) |
Jun 10, 2005 | 10.04 | 10.06 | 9.913 | 9.916 | 596,613 | -0.13(-1.26%) |
Jun 09, 2005 | 9.978 | 10.06 | 9.916 | 10.04 | 538,034 | +0.03(+0.29%) |
Jun 08, 2005 | 9.949 | 10.05 | 9.942 | 10.01 | 1,034,703 | +0.09(+0.91%) |
Jun 07, 2005 | 9.952 | 10.03 | 9.902 | 9.924 | 776,236 | +0.00(+0.00%) |
Jun 06, 2005 | 9.830 | 9.924 | 9.779 | 9.924 | 894,781 | +0.10(+1.03%) |
Jun 03, 2005 | 9.905 | 9.956 | 9.747 | 9.823 | 743,754 | -0.07(-0.69%) |
Jun 02, 2005 | 9.779 | 9.934 | 9.751 | 9.891 | 1,219,601 | +0.06(+0.59%) |