Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.07 | 13.23 | 13.07 | 13.17 | 929,244 | +0.04(+0.32%) |
Aug 30, 2005 | 13.09 | 13.19 | 12.91 | 13.13 | 910,103 | +0.01(+0.06%) |
Aug 29, 2005 | 12.99 | 13.18 | 12.99 | 13.12 | 66,599 | +0.13(+1.03%) |
Aug 26, 2005 | 13.18 | 13.18 | 12.96 | 12.99 | 1,040,942 | -0.18(-1.39%) |
Aug 25, 2005 | 13.03 | 13.21 | 12.98 | 13.17 | 848,486 | +0.15(+1.17%) |
Aug 24, 2005 | 12.94 | 13.02 | 12.92 | 13.02 | 250,665 | +0.13(+0.98%) |
Aug 23, 2005 | 13.10 | 13.10 | 12.89 | 12.89 | 186,950 | -0.17(-1.28%) |
Aug 22, 2005 | 13.15 | 13.17 | 12.99 | 13.06 | 170,693 | +0.00(+0.00%) |
Aug 19, 2005 | 12.93 | 13.10 | 12.93 | 13.06 | 206,877 | +0.13(+1.00%) |
Aug 18, 2005 | 13.21 | 13.21 | 12.86 | 12.93 | 123,497 | -0.27(-2.05%) |
Aug 17, 2005 | 13.23 | 13.31 | 13.18 | 13.20 | 56,897 | -0.12(-0.89%) |
Aug 16, 2005 | 13.30 | 13.36 | 13.26 | 13.32 | 51,916 | +0.02(+0.17%) |
Aug 15, 2005 | 13.28 | 13.31 | 13.23 | 13.30 | 45,360 | -0.00(-0.03%) |
Aug 12, 2005 | 13.28 | 13.34 | 13.23 | 13.30 | 78,136 | +0.10(+0.72%) |
Aug 11, 2005 | 13.25 | 13.36 | 13.20 | 13.20 | 62,404 | +0.03(+0.23%) |
Aug 10, 2005 | 13.12 | 13.18 | 13.12 | 13.17 | 45,098 | +0.12(+0.91%) |
Aug 09, 2005 | 12.99 | 13.07 | 12.95 | 13.05 | 122,710 | +0.09(+0.71%) |
Aug 08, 2005 | 13.04 | 13.13 | 12.89 | 12.96 | 83,380 | -0.02(-0.15%) |
Aug 05, 2005 | 12.97 | 13.01 | 12.88 | 12.98 | 82,593 | -0.14(-1.08%) |
Aug 04, 2005 | 13.33 | 13.33 | 12.99 | 13.12 | 1,042,516 | -0.16(-1.18%) |
Aug 03, 2005 | 13.25 | 13.33 | 13.23 | 13.28 | 868,938 | -0.02(-0.17%) |
Aug 02, 2005 | 13.31 | 13.39 | 13.30 | 13.30 | 1,426,642 | +0.22(+1.69%) |
Aug 01, 2005 | 13.05 | 13.22 | 13.05 | 13.08 | 42,476 | +0.06(+0.44%) |
Jul 29, 2005 | 13.12 | 13.12 | 12.97 | 13.02 | 870,773 | -0.05(-0.41%) |
Jul 28, 2005 | 13.08 | 13.13 | 12.97 | 13.08 | 62,666 | +0.02(+0.15%) |
Jul 27, 2005 | 13.10 | 13.17 | 13.01 | 13.06 | 853,206 | -0.03(-0.23%) |
Jul 26, 2005 | 13.10 | 13.10 | 12.99 | 13.09 | 42,476 | -0.09(-0.67%) |
Jul 25, 2005 | 13.22 | 13.28 | 13.11 | 13.18 | 70,007 | +0.02(+0.15%) |
Jul 22, 2005 | 13.16 | 13.22 | 13.10 | 13.16 | 846,126 | +0.03(+0.23%) |
Jul 21, 2005 | 13.08 | 13.24 | 13.06 | 13.13 | 61,093 | +0.14(+1.09%) |
Jul 20, 2005 | 12.99 | 12.99 | 12.87 | 12.99 | 113,533 | +0.05(+0.38%) |
Jul 19, 2005 | 12.91 | 12.97 | 12.91 | 12.94 | 51,653 | +0.03(+0.27%) |
Jul 18, 2005 | 12.80 | 12.95 | 12.80 | 12.90 | 42,476 | +0.15(+1.17%) |
Jul 15, 2005 | 12.87 | 12.87 | 12.74 | 12.75 | 54,538 | -0.16(-1.24%) |
Jul 14, 2005 | 13.04 | 13.07 | 12.89 | 12.91 | 82,069 | -0.08(-0.62%) |
Jul 13, 2005 | 13.06 | 13.06 | 12.93 | 12.99 | 72,367 | -0.05(-0.38%) |
Jul 12, 2005 | 13.10 | 13.10 | 13.02 | 13.04 | 86,526 | +0.03(+0.23%) |
Jul 11, 2005 | 13.01 | 13.05 | 12.99 | 13.01 | 29,366 | +0.08(+0.65%) |
Jul 08, 2005 | 12.81 | 12.99 | 12.81 | 12.93 | 258,006 | +0.14(+1.10%) |
Jul 07, 2005 | 12.56 | 12.79 | 12.50 | 12.79 | 54,275 | +0.23(+1.79%) |
Jul 06, 2005 | 12.51 | 12.57 | 12.51 | 12.56 | 115,631 | +0.10(+0.76%) |
Jul 05, 2005 | 12.39 | 12.61 | 12.39 | 12.47 | 55,586 | -0.13(-1.03%) |
Jul 01, 2005 | 12.74 | 12.74 | 12.59 | 12.60 | 66,599 | -0.08(-0.66%) |
Jun 30, 2005 | 12.95 | 12.95 | 12.63 | 12.68 | 105,929 | -0.26(-2.00%) |
Jun 29, 2005 | 12.97 | 12.97 | 12.84 | 12.94 | 81,807 | +0.06(+0.44%) |
Jun 28, 2005 | 12.80 | 12.92 | 12.77 | 12.88 | 56,635 | +0.12(+0.96%) |
Jun 27, 2005 | 12.78 | 12.83 | 12.67 | 12.76 | 114,582 | +0.00(+0.03%) |
Jun 24, 2005 | 12.65 | 12.77 | 12.65 | 12.76 | 84,691 | +0.16(+1.24%) |
Jun 23, 2005 | 12.65 | 12.75 | 12.60 | 12.60 | 61,355 | -0.00(-0.03%) |
Jun 22, 2005 | 12.48 | 12.62 | 12.48 | 12.60 | 53,751 | +0.11(+0.85%) |
Jun 21, 2005 | 12.41 | 12.54 | 12.41 | 12.50 | 65,026 | +0.08(+0.68%) |
Jun 20, 2005 | 12.34 | 12.45 | 12.34 | 12.41 | 56,635 | -0.05(-0.40%) |
Jun 17, 2005 | 12.45 | 12.46 | 12.37 | 12.46 | 58,471 | +0.09(+0.71%) |
Jun 16, 2005 | 12.27 | 12.38 | 12.27 | 12.38 | 56,373 | +0.13(+1.03%) |
Jun 15, 2005 | 12.19 | 12.28 | 12.15 | 12.25 | 68,959 | +0.13(+1.10%) |
Jun 14, 2005 | 12.11 | 12.13 | 12.04 | 12.12 | 55,324 | -0.01(-0.06%) |
Jun 13, 2005 | 12.13 | 12.13 | 12.03 | 12.12 | 86,002 | -0.07(-0.56%) |
Jun 10, 2005 | 12.23 | 12.27 | 12.15 | 12.19 | 302,056 | +0.05(+0.38%) |
Jun 09, 2005 | 12.17 | 12.23 | 12.12 | 12.15 | 336,929 | -0.05(-0.41%) |
Jun 08, 2005 | 12.25 | 12.32 | 12.15 | 12.20 | 612,504 | -0.03(-0.25%) |
Jun 07, 2005 | 12.20 | 12.26 | 12.17 | 12.23 | 41,690 | +0.11(+0.91%) |
Jun 06, 2005 | 12.09 | 12.15 | 12.06 | 12.12 | 40,641 | +0.04(+0.32%) |
Jun 03, 2005 | 12.11 | 12.11 | 12.00 | 12.08 | 46,147 | +0.06(+0.54%) |
Jun 02, 2005 | 12.12 | 12.14 | 12.01 | 12.01 | 56,635 | -0.11(-0.94%) |