Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.43 | 10.83 | 10.43 | 10.83 | 14,938 | +0.35(+3.37%) |
Aug 30, 2005 | 10.34 | 10.48 | 10.33 | 10.48 | 5,300 | +0.10(+0.96%) |
Aug 29, 2005 | 10.38 | 10.42 | 10.31 | 10.38 | 22,167 | -0.09(-0.83%) |
Aug 26, 2005 | 10.61 | 10.62 | 10.46 | 10.47 | 12,529 | -0.20(-1.83%) |
Aug 25, 2005 | 10.88 | 10.88 | 10.58 | 10.66 | 22,408 | -0.17(-1.61%) |
Aug 24, 2005 | 10.80 | 10.96 | 10.79 | 10.84 | 58,550 | -0.07(-0.68%) |
Aug 23, 2005 | 10.78 | 10.92 | 10.67 | 10.91 | 19,998 | +0.15(+1.35%) |
Aug 22, 2005 | 10.75 | 10.80 | 10.67 | 10.77 | 5,300 | +0.02(+0.15%) |
Aug 19, 2005 | 10.67 | 10.75 | 10.67 | 10.75 | 5,541 | +0.08(+0.78%) |
Aug 18, 2005 | 10.92 | 10.95 | 10.67 | 10.67 | 15,902 | -0.27(-2.47%) |
Aug 17, 2005 | 10.92 | 11.00 | 10.87 | 10.94 | 69,393 | +0.10(+0.96%) |
Aug 16, 2005 | 10.79 | 10.92 | 10.79 | 10.83 | 57,586 | -0.01(-0.08%) |
Aug 15, 2005 | 10.65 | 10.87 | 10.65 | 10.84 | 19,034 | +0.08(+0.77%) |
Aug 12, 2005 | 10.89 | 10.89 | 10.68 | 10.76 | 6,023 | -0.18(-1.63%) |
Aug 11, 2005 | 10.87 | 10.94 | 10.86 | 10.94 | 18,553 | +0.08(+0.73%) |
Aug 10, 2005 | 10.87 | 10.95 | 10.83 | 10.86 | 30,359 | -0.01(-0.11%) |
Aug 09, 2005 | 10.85 | 10.95 | 10.85 | 10.87 | 13,252 | +0.02(+0.23%) |
Aug 08, 2005 | 10.83 | 10.87 | 10.83 | 10.84 | 13,252 | +0.01(+0.08%) |
Aug 05, 2005 | 10.93 | 11.00 | 10.83 | 10.84 | 25,299 | -0.09(-0.80%) |
Aug 04, 2005 | 10.92 | 10.98 | 10.89 | 10.92 | 8,192 | -0.01(-0.11%) |
Aug 03, 2005 | 10.96 | 11.08 | 10.89 | 10.94 | 10,360 | -0.09(-0.79%) |
Aug 02, 2005 | 10.93 | 11.02 | 10.83 | 11.02 | 45,539 | +0.09(+0.80%) |
Aug 01, 2005 | 10.93 | 10.99 | 10.93 | 10.94 | 22,890 | -0.08(-0.75%) |
Jul 29, 2005 | 11.00 | 11.09 | 11.00 | 11.02 | 35,901 | +0.02(+0.19%) |
Jul 28, 2005 | 10.93 | 11.07 | 10.93 | 11.00 | 20,480 | +0.04(+0.34%) |
Jul 27, 2005 | 11.00 | 11.04 | 10.87 | 10.96 | 22,167 | +0.00(+0.04%) |
Jul 26, 2005 | 10.86 | 10.98 | 10.82 | 10.96 | 16,384 | +0.06(+0.57%) |
Jul 25, 2005 | 10.73 | 10.92 | 10.73 | 10.89 | 48,912 | +0.21(+1.94%) |
Jul 22, 2005 | 10.55 | 10.69 | 10.53 | 10.69 | 28,913 | +0.22(+2.06%) |
Jul 21, 2005 | 10.54 | 10.56 | 10.46 | 10.47 | 32,046 | -0.01(-0.08%) |
Jul 20, 2005 | 10.38 | 10.59 | 10.29 | 10.48 | 95,174 | +0.27(+2.64%) |
Jul 19, 2005 | 10.09 | 10.31 | 10.09 | 10.21 | 17,589 | +0.23(+2.29%) |
Jul 18, 2005 | 10.09 | 10.13 | 9.961 | 9.981 | 16,866 | -0.00(-0.04%) |
Jul 15, 2005 | 10.00 | 10.01 | 9.923 | 9.986 | 10,842 | -0.06(-0.58%) |
Jul 14, 2005 | 9.981 | 10.12 | 9.940 | 10.04 | 20,962 | +0.08(+0.83%) |
Jul 13, 2005 | 10.14 | 10.14 | 9.940 | 9.961 | 15,902 | -0.22(-2.20%) |
Jul 12, 2005 | 10.18 | 10.21 | 10.01 | 10.18 | 24,817 | +0.06(+0.57%) |
Jul 11, 2005 | 9.919 | 10.17 | 9.849 | 10.13 | 40,961 | +0.36(+3.65%) |
Jul 08, 2005 | 9.463 | 9.774 | 9.463 | 9.770 | 110,113 | +0.38(+4.07%) |
Jul 07, 2005 | 9.338 | 9.425 | 9.338 | 9.388 | 15,420 | +0.02(+0.18%) |
Jul 06, 2005 | 9.380 | 9.396 | 9.334 | 9.371 | 19,516 | +0.03(+0.31%) |
Jul 05, 2005 | 9.297 | 9.363 | 9.172 | 9.342 | 24,576 | +0.06(+0.63%) |
Jul 01, 2005 | 9.193 | 9.301 | 9.189 | 9.284 | 22,408 | +0.11(+1.22%) |
Jun 30, 2005 | 9.160 | 9.214 | 9.160 | 9.172 | 14,456 | -0.02(-0.23%) |
Jun 29, 2005 | 9.131 | 9.214 | 9.106 | 9.193 | 81,199 | +0.02(+0.27%) |
Jun 28, 2005 | 8.882 | 9.168 | 8.882 | 9.168 | 9,156 | +0.24(+2.74%) |
Jun 27, 2005 | 8.965 | 9.006 | 8.923 | 8.923 | 22,408 | -0.07(-0.83%) |
Jun 24, 2005 | 9.072 | 9.093 | 8.952 | 8.998 | 26,263 | -0.07(-0.78%) |
Jun 23, 2005 | 9.176 | 9.276 | 9.068 | 9.068 | 23,372 | -0.11(-1.18%) |
Jun 22, 2005 | 9.072 | 9.180 | 9.027 | 9.176 | 12,770 | +0.11(+1.19%) |
Jun 21, 2005 | 9.081 | 9.214 | 9.048 | 9.068 | 30,359 | -0.01(-0.09%) |
Jun 20, 2005 | 9.172 | 9.263 | 9.077 | 9.077 | 24,094 | -0.30(-3.23%) |
Jun 17, 2005 | 9.230 | 9.400 | 9.176 | 9.380 | 89,392 | +0.15(+1.62%) |
Jun 16, 2005 | 8.985 | 9.230 | 8.985 | 9.230 | 47,707 | +0.21(+2.30%) |
Jun 15, 2005 | 8.965 | 9.027 | 8.956 | 9.023 | 21,926 | +0.01(+0.14%) |
Jun 14, 2005 | 8.803 | 9.018 | 8.803 | 9.010 | 47,948 | +0.21(+2.36%) |
Jun 13, 2005 | 9.131 | 9.131 | 8.799 | 8.803 | 226,733 | -0.11(-1.21%) |
Jun 10, 2005 | 8.877 | 9.101 | 8.877 | 8.911 | 73,007 | +0.04(+0.47%) |
Jun 09, 2005 | 8.757 | 8.923 | 8.757 | 8.869 | 19,275 | +0.05(+0.56%) |
Jun 08, 2005 | 8.757 | 8.923 | 8.724 | 8.819 | 27,227 | +0.10(+1.14%) |
Jun 07, 2005 | 8.985 | 9.027 | 8.570 | 8.720 | 132,522 | -0.16(-1.82%) |
Jun 06, 2005 | 8.724 | 8.882 | 8.703 | 8.882 | 13,975 | +0.05(+0.61%) |
Jun 03, 2005 | 8.778 | 8.828 | 8.703 | 8.828 | 89,392 | -0.05(-0.61%) |
Jun 02, 2005 | 8.989 | 9.006 | 8.823 | 8.882 | 39,274 | -0.00(-0.05%) |