Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.78 | 12.83 | 12.53 | 12.83 | 2,150,887 | +0.06(+0.47%) |
Aug 30, 2005 | 12.91 | 12.94 | 12.63 | 12.77 | 1,698,663 | -0.21(-1.59%) |
Aug 29, 2005 | 12.92 | 13.05 | 12.91 | 12.98 | 1,538,434 | -0.04(-0.31%) |
Aug 26, 2005 | 13.02 | 13.08 | 12.95 | 13.02 | 1,546,717 | -0.11(-0.86%) |
Aug 25, 2005 | 12.88 | 13.21 | 12.88 | 13.13 | 2,217,297 | +0.31(+2.38%) |
Aug 24, 2005 | 12.85 | 13.01 | 12.75 | 12.82 | 1,853,922 | -0.05(-0.36%) |
Aug 23, 2005 | 13.12 | 13.12 | 12.87 | 12.87 | 1,457,416 | -0.21(-1.62%) |
Aug 22, 2005 | 13.13 | 13.23 | 13.02 | 13.08 | 1,746,099 | +0.05(+0.41%) |
Aug 19, 2005 | 13.08 | 13.13 | 12.94 | 13.03 | 1,066,634 | +0.01(+0.10%) |
Aug 18, 2005 | 13.04 | 13.10 | 12.97 | 13.02 | 1,034,106 | -0.09(-0.66%) |
Aug 17, 2005 | 12.98 | 13.15 | 12.98 | 13.10 | 2,709,277 | +0.08(+0.61%) |
Aug 16, 2005 | 13.10 | 13.18 | 13.02 | 13.02 | 1,669,147 | -0.12(-0.91%) |
Aug 15, 2005 | 13.01 | 13.25 | 12.98 | 13.14 | 1,488,137 | +0.14(+1.07%) |
Aug 12, 2005 | 13.08 | 13.08 | 12.89 | 13.00 | 1,172,800 | -0.08(-0.61%) |
Aug 11, 2005 | 13.07 | 13.12 | 12.98 | 13.08 | 1,880,275 | +0.08(+0.61%) |
Aug 10, 2005 | 13.10 | 13.38 | 13.00 | 13.00 | 2,221,966 | -0.07(-0.56%) |
Aug 09, 2005 | 12.92 | 13.14 | 12.92 | 13.08 | 3,816,571 | +0.19(+1.50%) |
Aug 08, 2005 | 12.93 | 13.04 | 12.82 | 12.88 | 2,588,052 | -0.05(-0.41%) |
Aug 05, 2005 | 13.18 | 13.18 | 12.88 | 12.94 | 2,388,067 | -0.21(-1.62%) |
Aug 04, 2005 | 13.28 | 13.29 | 12.98 | 13.15 | 3,540,237 | -0.25(-1.83%) |
Aug 03, 2005 | 12.82 | 13.46 | 12.72 | 13.39 | 15,000,943 | +1.20(+9.86%) |
Aug 02, 2005 | 12.29 | 12.32 | 12.15 | 12.19 | 5,428,945 | -0.12(-0.97%) |
Aug 01, 2005 | 12.65 | 12.65 | 12.22 | 12.31 | 6,388,058 | -0.41(-3.19%) |
Jul 29, 2005 | 12.96 | 12.98 | 12.62 | 12.72 | 1,573,823 | -0.19(-1.49%) |
Jul 28, 2005 | 12.72 | 12.95 | 12.72 | 12.91 | 2,810,926 | +0.22(+1.73%) |
Jul 27, 2005 | 12.78 | 12.90 | 12.68 | 12.69 | 2,511,250 | -0.03(-0.26%) |
Jul 26, 2005 | 12.86 | 12.86 | 12.60 | 12.72 | 2,403,729 | -0.06(-0.47%) |
Jul 25, 2005 | 12.88 | 12.95 | 12.77 | 12.78 | 2,010,084 | -0.10(-0.77%) |
Jul 22, 2005 | 13.02 | 13.02 | 12.85 | 12.88 | 2,351,775 | -0.09(-0.67%) |
Jul 21, 2005 | 13.00 | 13.04 | 12.82 | 12.97 | 2,940,735 | -0.03(-0.26%) |
Jul 20, 2005 | 12.87 | 13.04 | 12.80 | 13.00 | 2,410,053 | +0.09(+0.72%) |
Jul 19, 2005 | 12.84 | 12.99 | 12.82 | 12.91 | 1,352,455 | +0.11(+0.88%) |
Jul 18, 2005 | 12.78 | 12.85 | 12.77 | 12.80 | 1,485,276 | +0.01(+0.10%) |
Jul 15, 2005 | 12.84 | 12.85 | 12.76 | 12.78 | 1,132,291 | -0.05(-0.36%) |
Jul 14, 2005 | 12.84 | 12.92 | 12.78 | 12.83 | 2,094,867 | -0.02(-0.15%) |
Jul 13, 2005 | 12.84 | 12.86 | 12.78 | 12.85 | 2,999,315 | +0.03(+0.26%) |
Jul 12, 2005 | 12.83 | 12.88 | 12.74 | 12.82 | 4,780,502 | +0.00(+0.00%) |
Jul 11, 2005 | 12.74 | 12.96 | 12.64 | 12.82 | 2,855,802 | +0.21(+1.63%) |
Jul 08, 2005 | 12.68 | 12.74 | 12.60 | 12.61 | 2,858,964 | -0.07(-0.52%) |
Jul 07, 2005 | 12.62 | 12.71 | 12.45 | 12.68 | 3,571,108 | -0.11(-0.83%) |
Jul 06, 2005 | 12.69 | 12.87 | 12.69 | 12.78 | 5,366,149 | +0.07(+0.58%) |
Jul 05, 2005 | 12.39 | 12.72 | 12.26 | 12.71 | 4,132,962 | +0.35(+2.85%) |
Jul 01, 2005 | 12.25 | 12.38 | 12.15 | 12.36 | 3,970,926 | +0.19(+1.58%) |
Jun 30, 2005 | 12.15 | 12.28 | 12.13 | 12.17 | 4,158,411 | +0.05(+0.44%) |
Jun 29, 2005 | 12.10 | 12.15 | 12.09 | 12.11 | 3,063,165 | +0.01(+0.11%) |
Jun 28, 2005 | 12.09 | 12.12 | 12.02 | 12.10 | 4,308,852 | +0.01(+0.11%) |
Jun 27, 2005 | 12.14 | 12.18 | 12.08 | 12.09 | 4,046,673 | -0.10(-0.82%) |
Jun 24, 2005 | 12.30 | 12.32 | 12.16 | 12.19 | 1,228,970 | -0.10(-0.81%) |
Jun 23, 2005 | 12.37 | 12.40 | 12.28 | 12.29 | 1,568,251 | -0.07(-0.59%) |
Jun 22, 2005 | 12.50 | 12.51 | 12.29 | 12.36 | 1,723,661 | -0.07(-0.59%) |
Jun 21, 2005 | 12.19 | 12.50 | 12.09 | 12.43 | 3,252,608 | +0.25(+2.02%) |
Jun 20, 2005 | 12.15 | 12.21 | 12.06 | 12.19 | 914,989 | -0.03(-0.27%) |
Jun 17, 2005 | 12.22 | 12.22 | 12.07 | 12.22 | 2,507,034 | +0.11(+0.93%) |
Jun 16, 2005 | 12.13 | 12.17 | 12.07 | 12.11 | 1,564,938 | -0.01(-0.11%) |
Jun 15, 2005 | 12.15 | 12.21 | 12.09 | 12.12 | 1,798,655 | -0.03(-0.27%) |
Jun 14, 2005 | 11.44 | 12.17 | 11.32 | 12.15 | 1,790,523 | +0.20(+1.67%) |
Jun 13, 2005 | 11.94 | 12.05 | 11.90 | 11.95 | 2,855,049 | +0.01(+0.06%) |
Jun 10, 2005 | 11.95 | 12.01 | 11.93 | 11.95 | 2,322,711 | -0.01(-0.11%) |
Jun 09, 2005 | 12.07 | 12.09 | 11.93 | 11.96 | 3,396,121 | -0.11(-0.94%) |
Jun 08, 2005 | 12.09 | 12.12 | 11.99 | 12.07 | 2,355,539 | +0.03(+0.28%) |
Jun 07, 2005 | 12.09 | 12.09 | 12.01 | 12.04 | 2,976,726 | -0.05(-0.44%) |
Jun 06, 2005 | 11.93 | 12.12 | 11.87 | 12.09 | 2,377,978 | +0.17(+1.45%) |
Jun 03, 2005 | 12.12 | 12.13 | 11.91 | 11.92 | 6,011,882 | -0.23(-1.91%) |
Jun 02, 2005 | 12.18 | 12.19 | 12.05 | 12.15 | 2,829,599 | +0.01(+0.11%) |