Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.76 | 11.11 | 10.71 | 11.11 | 123,644 | +0.33(+3.07%) |
Aug 30, 2005 | 10.81 | 10.88 | 10.76 | 10.78 | 115,244 | -0.04(-0.41%) |
Aug 29, 2005 | 10.54 | 10.82 | 10.47 | 10.82 | 107,068 | +0.22(+2.11%) |
Aug 26, 2005 | 10.52 | 10.60 | 10.35 | 10.60 | 134,620 | +0.07(+0.68%) |
Aug 25, 2005 | 10.38 | 10.58 | 10.34 | 10.53 | 71,229 | +0.16(+1.55%) |
Aug 24, 2005 | 10.16 | 10.45 | 10.16 | 10.37 | 120,508 | +0.21(+2.02%) |
Aug 23, 2005 | 10.40 | 10.40 | 10.11 | 10.16 | 93,405 | -0.24(-2.32%) |
Aug 22, 2005 | 10.35 | 10.43 | 10.26 | 10.40 | 76,717 | +0.10(+0.95%) |
Aug 19, 2005 | 10.27 | 10.38 | 10.27 | 10.30 | 45,470 | +0.06(+0.61%) |
Aug 18, 2005 | 10.19 | 10.31 | 10.15 | 10.24 | 67,198 | -0.02(-0.17%) |
Aug 17, 2005 | 10.29 | 10.45 | 10.26 | 10.26 | 90,717 | -0.07(-0.69%) |
Aug 16, 2005 | 10.53 | 10.60 | 10.33 | 10.33 | 149,515 | -0.22(-2.11%) |
Aug 15, 2005 | 10.37 | 10.69 | 10.34 | 10.55 | 126,108 | +0.15(+1.46%) |
Aug 12, 2005 | 10.33 | 10.48 | 10.18 | 10.40 | 120,172 | +0.04(+0.43%) |
Aug 11, 2005 | 10.14 | 10.37 | 10.14 | 10.36 | 186,362 | +0.21(+2.02%) |
Aug 10, 2005 | 10.10 | 10.36 | 10.05 | 10.15 | 126,556 | +0.11(+1.07%) |
Aug 09, 2005 | 10.09 | 10.21 | 9.982 | 10.04 | 129,804 | +0.01(+0.09%) |
Aug 08, 2005 | 10.20 | 10.25 | 9.956 | 10.04 | 133,052 | -0.10(-0.97%) |
Aug 05, 2005 | 10.05 | 10.25 | 10.05 | 10.13 | 172,811 | +0.06(+0.62%) |
Aug 04, 2005 | 10.48 | 10.51 | 10.06 | 10.07 | 170,683 | -0.41(-3.92%) |
Aug 03, 2005 | 10.64 | 10.71 | 10.45 | 10.48 | 250,984 | -0.24(-2.25%) |
Aug 02, 2005 | 10.72 | 10.80 | 10.67 | 10.72 | 179,306 | +0.02(+0.17%) |
Aug 01, 2005 | 10.98 | 11.00 | 10.66 | 10.71 | 220,297 | -0.31(-2.84%) |
Jul 29, 2005 | 11.16 | 11.21 | 10.97 | 11.02 | 263,192 | -0.15(-1.36%) |
Jul 28, 2005 | 11.67 | 11.67 | 10.79 | 11.17 | 370,261 | -0.50(-4.28%) |
Jul 27, 2005 | 11.68 | 11.69 | 11.49 | 11.67 | 137,196 | +0.05(+0.46%) |
Jul 26, 2005 | 11.47 | 11.73 | 11.47 | 11.62 | 82,765 | +0.08(+0.70%) |
Jul 25, 2005 | 11.67 | 11.82 | 11.47 | 11.54 | 102,701 | -0.14(-1.22%) |
Jul 22, 2005 | 11.51 | 11.68 | 11.36 | 11.68 | 100,125 | +0.21(+1.79%) |
Jul 21, 2005 | 11.79 | 11.87 | 11.46 | 11.47 | 126,444 | -0.38(-3.24%) |
Jul 20, 2005 | 11.79 | 11.96 | 11.70 | 11.86 | 128,684 | +0.12(+1.07%) |
Jul 19, 2005 | 11.39 | 11.75 | 11.33 | 11.73 | 81,981 | +0.40(+3.55%) |
Jul 18, 2005 | 11.48 | 11.58 | 11.29 | 11.33 | 72,797 | -0.19(-1.63%) |
Jul 15, 2005 | 11.38 | 11.61 | 11.38 | 11.52 | 62,158 | +0.01(+0.08%) |
Jul 14, 2005 | 11.61 | 11.61 | 11.47 | 11.51 | 43,342 | -0.04(-0.31%) |
Jul 13, 2005 | 11.60 | 11.61 | 11.49 | 11.54 | 34,271 | -0.06(-0.54%) |
Jul 12, 2005 | 11.56 | 11.61 | 11.48 | 11.61 | 143,467 | +0.00(+0.00%) |
Jul 11, 2005 | 11.38 | 11.65 | 11.34 | 11.61 | 146,491 | +0.23(+2.04%) |
Jul 08, 2005 | 10.95 | 11.38 | 10.88 | 11.38 | 156,235 | +0.45(+4.08%) |
Jul 07, 2005 | 10.98 | 11.11 | 10.91 | 10.93 | 116,140 | -0.18(-1.61%) |
Jul 06, 2005 | 11.38 | 11.38 | 11.07 | 11.11 | 317,063 | -0.29(-2.51%) |
Jul 05, 2005 | 11.01 | 11.39 | 11.01 | 11.39 | 108,076 | +0.34(+3.07%) |
Jul 01, 2005 | 11.00 | 11.23 | 10.92 | 11.05 | 88,925 | +0.08(+0.73%) |
Jun 30, 2005 | 11.13 | 11.24 | 10.92 | 10.97 | 189,498 | -0.14(-1.29%) |
Jun 29, 2005 | 11.30 | 11.38 | 11.12 | 11.12 | 185,466 | -0.19(-1.66%) |
Jun 28, 2005 | 10.79 | 11.35 | 10.76 | 11.30 | 203,498 | +0.56(+5.24%) |
Jun 27, 2005 | 10.54 | 10.76 | 10.48 | 10.74 | 250,200 | +0.14(+1.35%) |
Jun 24, 2005 | 10.47 | 10.60 | 10.39 | 10.60 | 269,912 | +0.09(+0.85%) |
Jun 23, 2005 | 10.40 | 10.60 | 10.40 | 10.51 | 217,273 | +0.06(+0.60%) |
Jun 22, 2005 | 10.55 | 10.65 | 10.39 | 10.45 | 99,901 | -0.10(-0.93%) |
Jun 21, 2005 | 10.50 | 10.60 | 10.45 | 10.54 | 69,886 | +0.05(+0.51%) |
Jun 20, 2005 | 10.49 | 10.65 | 10.47 | 10.49 | 96,541 | -0.04(-0.42%) |
Jun 17, 2005 | 10.58 | 10.71 | 10.54 | 10.54 | 250,872 | -0.13(-1.25%) |
Jun 16, 2005 | 10.42 | 10.67 | 10.29 | 10.67 | 205,626 | +0.25(+2.40%) |
Jun 15, 2005 | 10.36 | 10.42 | 10.01 | 10.42 | 236,649 | +0.12(+1.21%) |
Jun 14, 2005 | 10.18 | 10.37 | 10.16 | 10.29 | 139,660 | +0.08(+0.79%) |
Jun 13, 2005 | 10.11 | 10.25 | 10.05 | 10.21 | 123,980 | +0.07(+0.70%) |
Jun 10, 2005 | 10.02 | 10.14 | 10.01 | 10.14 | 79,405 | +0.15(+1.52%) |
Jun 09, 2005 | 9.920 | 10.03 | 9.866 | 9.991 | 279,544 | +0.07(+0.72%) |
Jun 08, 2005 | 10.01 | 10.06 | 9.866 | 9.920 | 211,897 | -0.06(-0.63%) |
Jun 07, 2005 | 9.920 | 10.20 | 9.911 | 9.982 | 133,724 | +0.12(+1.18%) |
Jun 06, 2005 | 9.947 | 10.02 | 9.822 | 9.866 | 134,508 | -0.11(-1.07%) |
Jun 03, 2005 | 10.18 | 10.23 | 9.973 | 9.973 | 272,936 | -0.14(-1.41%) |
Jun 02, 2005 | 9.911 | 10.18 | 9.911 | 10.12 | 152,315 | +0.16(+1.61%) |