Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.24 | 13.24 | 13.24 | 13.24 | 402 | -0.07(-0.56%) |
Aug 30, 2005 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 13.35 | 13.35 | 13.32 | 13.32 | 402 | -0.09(-0.67%) |
Aug 25, 2005 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 13.43 | 13.43 | 13.41 | 13.41 | 804 | -0.06(-0.44%) |
Aug 23, 2005 | 13.43 | 13.47 | 13.43 | 13.47 | 1,474 | -0.04(-0.28%) |
Aug 22, 2005 | 13.65 | 13.65 | 13.50 | 13.50 | 3,083 | -0.10(-0.71%) |
Aug 19, 2005 | 12.97 | 13.65 | 12.97 | 13.60 | 14,745 | +0.68(+5.25%) |
Aug 18, 2005 | 12.94 | 12.98 | 12.92 | 12.92 | 2,278 | -0.04(-0.34%) |
Aug 17, 2005 | 12.94 | 12.97 | 12.88 | 12.97 | 3,485 | +0.07(+0.52%) |
Aug 16, 2005 | 12.94 | 12.94 | 12.87 | 12.90 | 2,010 | -0.10(-0.80%) |
Aug 15, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 12.78 | 13.00 | 12.78 | 13.00 | 2,278 | +0.16(+1.22%) |
Aug 11, 2005 | 12.85 | 12.85 | 12.85 | 12.85 | 1,474 | +0.01(+0.12%) |
Aug 10, 2005 | 12.88 | 12.88 | 12.83 | 12.83 | 1,340 | +0.03(+0.23%) |
Aug 09, 2005 | 12.81 | 12.81 | 12.80 | 12.80 | 402 | +0.00(+0.00%) |
Aug 08, 2005 | 12.84 | 12.84 | 12.80 | 12.80 | 1,206 | -0.04(-0.35%) |
Aug 05, 2005 | 12.84 | 12.85 | 12.84 | 12.85 | 6,568 | -0.01(-0.06%) |
Aug 04, 2005 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 12.86 | 12.86 | 12.83 | 12.85 | 804 | +0.00(+0.00%) |
Aug 01, 2005 | 12.82 | 12.85 | 12.78 | 12.85 | 2,010 | -0.09(-0.69%) |
Jul 29, 2005 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 12.83 | 12.94 | 12.79 | 12.94 | 2,546 | +0.04(+0.35%) |
Jul 27, 2005 | 12.90 | 12.90 | 12.90 | 12.90 | 268 | +0.06(+0.46%) |
Jul 26, 2005 | 12.79 | 12.86 | 12.79 | 12.84 | 3,887 | +0.02(+0.17%) |
Jul 25, 2005 | 12.85 | 12.85 | 12.82 | 12.82 | 1,474 | -0.10(-0.81%) |
Jul 22, 2005 | 12.92 | 12.92 | 12.92 | 12.92 | 536 | -0.02(-0.17%) |
Jul 21, 2005 | 12.94 | 12.94 | 12.94 | 12.94 | 268 | +0.00(+0.00%) |
Jul 20, 2005 | 12.94 | 12.94 | 12.94 | 12.94 | 670 | +0.08(+0.64%) |
Jul 19, 2005 | 12.79 | 12.86 | 12.79 | 12.86 | 536 | +0.10(+0.76%) |
Jul 18, 2005 | 12.68 | 12.76 | 12.68 | 12.76 | 1,206 | +0.05(+0.41%) |
Jul 15, 2005 | 12.82 | 12.82 | 12.71 | 12.71 | 804 | -0.10(-0.81%) |
Jul 14, 2005 | 12.87 | 12.87 | 12.82 | 12.82 | 1,340 | -0.14(-1.09%) |
Jul 13, 2005 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 12.91 | 12.96 | 12.91 | 12.96 | 2,010 | +0.14(+1.11%) |
Jul 11, 2005 | 12.57 | 12.83 | 12.57 | 12.82 | 12,466 | +0.25(+1.96%) |
Jul 08, 2005 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 12.69 | 12.87 | 12.57 | 12.57 | 7,506 | -0.10(-0.82%) |
Jul 06, 2005 | 12.84 | 12.84 | 12.67 | 12.67 | 4,289 | -0.16(-1.28%) |
Jul 05, 2005 | 12.72 | 12.84 | 12.72 | 12.84 | 3,887 | +0.15(+1.18%) |
Jul 01, 2005 | 12.69 | 12.69 | 12.69 | 12.69 | 2,278 | -0.08(-0.64%) |
Jun 30, 2005 | 12.87 | 12.87 | 12.69 | 12.77 | 16,755 | -0.10(-0.75%) |
Jun 29, 2005 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 12.87 | 12.87 | 12.87 | 12.87 | 1,742 | -0.06(-0.46%) |
Jun 27, 2005 | 12.93 | 12.93 | 12.93 | 12.93 | 134 | -0.04(-0.29%) |
Jun 24, 2005 | 12.85 | 12.97 | 12.85 | 12.97 | 2,010 | +0.13(+1.05%) |
Jun 23, 2005 | 12.83 | 12.83 | 12.83 | 12.83 | 268 | +0.00(+0.00%) |
Jun 22, 2005 | 12.79 | 12.83 | 12.79 | 12.83 | 6,434 | +0.04(+0.29%) |
Jun 21, 2005 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 12.85 | 12.85 | 12.79 | 12.79 | 268 | -0.10(-0.75%) |
Jun 17, 2005 | 13.06 | 13.06 | 12.89 | 12.89 | 2,278 | -0.24(-1.82%) |
Jun 16, 2005 | 13.13 | 13.13 | 13.13 | 13.13 | 804 | +0.06(+0.46%) |
Jun 15, 2005 | 13.06 | 13.07 | 13.06 | 13.07 | 1,608 | +0.02(+0.17%) |
Jun 14, 2005 | 13.04 | 13.05 | 13.04 | 13.05 | 2,680 | +0.00(+0.00%) |
Jun 13, 2005 | 13.00 | 13.05 | 13.00 | 13.05 | 1,742 | -0.12(-0.91%) |
Jun 10, 2005 | 13.17 | 13.17 | 13.17 | 13.17 | 2,010 | -0.01(-0.06%) |
Jun 09, 2005 | 13.13 | 13.17 | 13.07 | 13.17 | 4,289 | +0.16(+1.26%) |
Jun 08, 2005 | 13.30 | 13.30 | 12.98 | 13.01 | 14,074 | -0.34(-2.57%) |
Jun 07, 2005 | 13.44 | 13.44 | 13.35 | 13.35 | 2,010 | -0.15(-1.10%) |
Jun 06, 2005 | 13.37 | 13.50 | 13.37 | 13.50 | 3,619 | +0.17(+1.29%) |
Jun 03, 2005 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 13.43 | 13.43 | 13.33 | 13.33 | 2,010 | -0.10(-0.72%) |