Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.62 | 12.65 | 12.46 | 12.60 | 6,514,792 | -0.01(-0.12%) |
Aug 30, 2005 | 12.70 | 12.74 | 12.50 | 12.61 | 5,624,218 | -0.15(-1.20%) |
Aug 29, 2005 | 12.66 | 12.82 | 12.62 | 12.76 | 4,813,867 | -0.01(-0.04%) |
Aug 26, 2005 | 12.72 | 12.84 | 12.67 | 12.77 | 4,638,788 | +0.03(+0.22%) |
Aug 25, 2005 | 12.61 | 12.80 | 12.47 | 12.74 | 5,826,942 | +0.13(+1.01%) |
Aug 24, 2005 | 12.60 | 12.75 | 12.53 | 12.61 | 4,560,192 | -0.01(-0.07%) |
Aug 23, 2005 | 12.78 | 12.79 | 12.62 | 12.62 | 4,204,613 | -0.17(-1.31%) |
Aug 22, 2005 | 12.76 | 12.87 | 12.71 | 12.79 | 3,187,201 | +0.09(+0.68%) |
Aug 19, 2005 | 12.72 | 12.74 | 12.61 | 12.70 | 4,066,392 | +0.05(+0.42%) |
Aug 18, 2005 | 12.73 | 12.75 | 12.63 | 12.65 | 4,042,542 | -0.12(-0.92%) |
Aug 17, 2005 | 12.68 | 12.82 | 12.65 | 12.77 | 5,963,536 | +0.06(+0.43%) |
Aug 16, 2005 | 12.70 | 12.83 | 12.67 | 12.71 | 5,677,338 | -0.12(-0.93%) |
Aug 15, 2005 | 12.77 | 12.85 | 12.66 | 12.83 | 3,120,530 | +0.07(+0.54%) |
Aug 12, 2005 | 12.80 | 12.85 | 12.65 | 12.76 | 5,764,607 | -0.06(-0.47%) |
Aug 11, 2005 | 12.85 | 12.88 | 12.80 | 12.83 | 9,275,950 | -0.08(-0.59%) |
Aug 10, 2005 | 12.96 | 13.00 | 12.83 | 12.90 | 6,288,761 | -0.01(-0.10%) |
Aug 09, 2005 | 12.81 | 12.92 | 12.79 | 12.91 | 5,111,990 | +0.12(+0.97%) |
Aug 08, 2005 | 12.89 | 12.94 | 12.76 | 12.79 | 4,489,184 | -0.07(-0.56%) |
Aug 05, 2005 | 12.91 | 12.93 | 12.85 | 12.86 | 4,877,828 | -0.10(-0.75%) |
Aug 04, 2005 | 13.05 | 13.06 | 12.94 | 12.96 | 9,038,536 | -0.14(-1.07%) |
Aug 03, 2005 | 13.11 | 13.13 | 13.01 | 13.10 | 7,055,207 | -0.03(-0.25%) |
Aug 02, 2005 | 13.08 | 13.14 | 13.02 | 13.13 | 9,670,014 | +0.05(+0.41%) |
Aug 01, 2005 | 12.99 | 13.12 | 12.97 | 13.08 | 10,475,487 | +0.11(+0.84%) |
Jul 29, 2005 | 12.96 | 13.08 | 12.93 | 12.97 | 10,962,240 | -0.03(-0.26%) |
Jul 28, 2005 | 12.79 | 13.01 | 12.73 | 13.00 | 13,244,775 | +0.26(+2.01%) |
Jul 27, 2005 | 12.67 | 12.76 | 12.63 | 12.75 | 6,204,744 | +0.11(+0.85%) |
Jul 26, 2005 | 12.60 | 12.67 | 12.49 | 12.64 | 6,210,165 | +0.07(+0.56%) |
Jul 25, 2005 | 12.59 | 12.77 | 12.51 | 12.57 | 8,175,064 | -0.06(-0.47%) |
Jul 22, 2005 | 12.54 | 12.66 | 12.52 | 12.63 | 7,938,192 | +0.09(+0.69%) |
Jul 21, 2005 | 12.67 | 12.78 | 12.54 | 12.54 | 17,247,206 | +0.38(+3.12%) |
Jul 20, 2005 | 11.79 | 12.19 | 11.76 | 12.16 | 11,080,947 | +0.36(+3.02%) |
Jul 19, 2005 | 11.95 | 11.98 | 11.79 | 11.81 | 7,721,375 | -0.10(-0.85%) |
Jul 18, 2005 | 11.98 | 11.98 | 11.90 | 11.91 | 4,288,087 | -0.10(-0.85%) |
Jul 15, 2005 | 12.07 | 12.07 | 11.89 | 12.01 | 5,242,079 | -0.08(-0.64%) |
Jul 14, 2005 | 11.99 | 12.10 | 11.99 | 12.09 | 4,155,287 | +0.18(+1.49%) |
Jul 13, 2005 | 11.97 | 11.98 | 11.89 | 11.91 | 3,830,604 | -0.04(-0.29%) |
Jul 12, 2005 | 12.13 | 12.13 | 11.95 | 11.95 | 5,932,640 | -0.19(-1.60%) |
Jul 11, 2005 | 12.14 | 12.16 | 12.00 | 12.14 | 6,538,642 | +0.08(+0.69%) |
Jul 08, 2005 | 11.84 | 12.06 | 11.80 | 12.06 | 6,525,091 | +0.21(+1.79%) |
Jul 07, 2005 | 11.81 | 11.85 | 11.72 | 11.84 | 7,301,294 | -0.09(-0.79%) |
Jul 06, 2005 | 11.98 | 12.07 | 11.90 | 11.94 | 6,809,662 | -0.04(-0.35%) |
Jul 05, 2005 | 11.95 | 12.06 | 11.84 | 11.98 | 5,309,292 | -0.01(-0.12%) |
Jul 01, 2005 | 11.99 | 12.05 | 11.95 | 12.00 | 4,629,031 | +0.04(+0.34%) |
Jun 30, 2005 | 12.03 | 12.05 | 11.94 | 11.95 | 7,435,720 | -0.03(-0.22%) |
Jun 29, 2005 | 12.03 | 12.05 | 11.93 | 11.98 | 4,388,907 | -0.01(-0.12%) |
Jun 28, 2005 | 11.71 | 12.00 | 11.67 | 12.00 | 6,108,261 | +0.33(+2.86%) |
Jun 27, 2005 | 11.83 | 11.83 | 11.57 | 11.66 | 7,893,202 | -0.18(-1.50%) |
Jun 24, 2005 | 11.99 | 12.00 | 11.78 | 11.84 | 7,527,325 | -0.20(-1.65%) |
Jun 23, 2005 | 12.17 | 12.17 | 11.98 | 12.04 | 10,981,211 | -0.13(-1.08%) |
Jun 22, 2005 | 12.20 | 12.22 | 12.14 | 12.17 | 8,834,728 | +0.04(+0.37%) |
Jun 21, 2005 | 12.21 | 12.25 | 12.12 | 12.12 | 6,227,510 | -0.12(-0.95%) |
Jun 20, 2005 | 12.26 | 12.27 | 12.18 | 12.24 | 6,097,962 | -0.09(-0.70%) |
Jun 17, 2005 | 12.40 | 12.44 | 12.28 | 12.33 | 6,277,920 | +0.04(+0.36%) |
Jun 16, 2005 | 12.18 | 12.30 | 12.15 | 12.28 | 5,275,686 | +0.17(+1.39%) |
Jun 15, 2005 | 12.15 | 12.16 | 12.04 | 12.12 | 5,321,217 | -0.01(-0.08%) |
Jun 14, 2005 | 12.05 | 12.17 | 12.01 | 12.12 | 5,167,278 | +0.07(+0.60%) |
Jun 13, 2005 | 11.95 | 12.14 | 11.91 | 12.05 | 4,129,811 | +0.01(+0.12%) |
Jun 10, 2005 | 12.08 | 12.11 | 11.95 | 12.04 | 3,709,729 | -0.01(-0.08%) |
Jun 09, 2005 | 11.95 | 12.07 | 11.89 | 12.05 | 7,010,218 | +0.06(+0.54%) |
Jun 08, 2005 | 12.19 | 12.21 | 11.98 | 11.98 | 6,090,916 | -0.19(-1.56%) |
Jun 07, 2005 | 12.18 | 12.35 | 12.12 | 12.17 | 4,358,552 | -0.00(-0.03%) |
Jun 06, 2005 | 12.24 | 12.25 | 12.12 | 12.18 | 4,314,105 | -0.12(-0.95%) |
Jun 03, 2005 | 12.38 | 12.40 | 12.23 | 12.29 | 4,073,981 | -0.09(-0.72%) |
Jun 02, 2005 | 12.43 | 12.48 | 12.31 | 12.38 | 2,802,352 | -0.07(-0.59%) |