Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.85 | 13.19 | 12.42 | 13.07 | 302,217 | +0.22(+1.71%) |
Aug 30, 2005 | 13.56 | 13.56 | 12.43 | 12.85 | 342,992 | -1.00(-7.22%) |
Aug 29, 2005 | 13.69 | 14.02 | 13.31 | 13.85 | 175,761 | +0.05(+0.36%) |
Aug 26, 2005 | 14.02 | 14.15 | 13.75 | 13.80 | 71,120 | -0.19(-1.36%) |
Aug 25, 2005 | 13.70 | 14.05 | 13.70 | 13.99 | 160,342 | +0.31(+2.27%) |
Aug 24, 2005 | 14.36 | 14.36 | 13.30 | 13.68 | 224,478 | -0.72(-5.00%) |
Aug 23, 2005 | 14.70 | 14.75 | 14.23 | 14.40 | 138,982 | -0.20(-1.37%) |
Aug 22, 2005 | 14.30 | 15.00 | 14.30 | 14.60 | 186,589 | +0.30(+2.10%) |
Aug 19, 2005 | 14.31 | 14.55 | 14.11 | 14.30 | 80,759 | -0.09(-0.63%) |
Aug 18, 2005 | 14.58 | 14.60 | 14.08 | 14.39 | 90,339 | -0.19(-1.30%) |
Aug 17, 2005 | 14.59 | 14.92 | 14.44 | 14.58 | 114,571 | -0.01(-0.07%) |
Aug 16, 2005 | 14.83 | 14.83 | 14.28 | 14.59 | 344,393 | -0.22(-1.49%) |
Aug 15, 2005 | 14.76 | 14.86 | 14.35 | 14.81 | 214,741 | +0.07(+0.47%) |
Aug 12, 2005 | 14.98 | 14.99 | 14.51 | 14.74 | 205,360 | -0.20(-1.34%) |
Aug 11, 2005 | 14.24 | 15.00 | 14.06 | 14.94 | 189,237 | +0.77(+5.43%) |
Aug 10, 2005 | 14.58 | 14.90 | 13.62 | 14.17 | 305,599 | -0.41(-2.81%) |
Aug 09, 2005 | 13.95 | 14.71 | 13.95 | 14.58 | 686,225 | +0.57(+4.07%) |
Aug 08, 2005 | 13.89 | 14.11 | 13.71 | 14.01 | 260,759 | +0.15(+1.08%) |
Aug 05, 2005 | 13.96 | 14.20 | 13.20 | 13.86 | 218,474 | -0.14(-1.00%) |
Aug 04, 2005 | 14.01 | 14.55 | 13.50 | 14.00 | 492,822 | -0.01(-0.07%) |
Aug 03, 2005 | 14.07 | 14.09 | 13.34 | 14.01 | 534,478 | -0.10(-0.71%) |
Aug 02, 2005 | 13.74 | 14.25 | 12.75 | 14.11 | 2,374,876 | +2.22(+18.67%) |
Aug 01, 2005 | 12.21 | 12.44 | 11.55 | 11.89 | 410,605 | -0.26(-2.14%) |
Jul 29, 2005 | 12.05 | 12.26 | 11.92 | 12.15 | 102,520 | +0.00(+0.00%) |
Jul 28, 2005 | 12.30 | 12.39 | 12.05 | 12.15 | 68,969 | -0.12(-0.98%) |
Jul 27, 2005 | 12.37 | 12.50 | 12.14 | 12.27 | 200,742 | -0.04(-0.32%) |
Jul 26, 2005 | 12.28 | 12.41 | 12.26 | 12.31 | 262,229 | +0.03(+0.24%) |
Jul 25, 2005 | 12.40 | 12.42 | 12.10 | 12.28 | 146,843 | -0.12(-0.97%) |
Jul 22, 2005 | 12.30 | 12.48 | 11.90 | 12.40 | 194,912 | +0.25(+2.06%) |
Jul 21, 2005 | 12.49 | 12.50 | 12.04 | 12.15 | 117,362 | -0.25(-2.02%) |
Jul 20, 2005 | 12.26 | 12.50 | 12.18 | 12.40 | 227,342 | +0.02(+0.16%) |
Jul 19, 2005 | 11.90 | 12.41 | 11.81 | 12.38 | 56,062 | +0.50(+4.21%) |
Jul 18, 2005 | 11.33 | 12.07 | 11.31 | 11.88 | 148,764 | +0.64(+5.69%) |
Jul 15, 2005 | 11.38 | 11.60 | 11.15 | 11.24 | 117,701 | -0.24(-2.09%) |
Jul 14, 2005 | 12.32 | 12.39 | 11.39 | 11.48 | 137,417 | -0.68(-5.59%) |
Jul 13, 2005 | 12.28 | 12.48 | 12.12 | 12.16 | 185,435 | -0.02(-0.16%) |
Jul 12, 2005 | 12.22 | 12.50 | 11.76 | 12.18 | 549,267 | +0.35(+2.96%) |
Jul 11, 2005 | 11.74 | 11.90 | 11.57 | 11.83 | 179,090 | +0.03(+0.25%) |
Jul 08, 2005 | 11.32 | 12.20 | 11.32 | 11.80 | 155,395 | +0.54(+4.80%) |
Jul 07, 2005 | 10.50 | 11.43 | 10.50 | 11.26 | 156,875 | +0.52(+4.84%) |
Jul 06, 2005 | 10.61 | 10.74 | 10.41 | 10.74 | 100,112 | +0.04(+0.37%) |
Jul 05, 2005 | 10.25 | 10.84 | 10.18 | 10.70 | 98,600 | +0.35(+3.38%) |
Jul 01, 2005 | 10.38 | 10.57 | 10.14 | 10.35 | 66,300 | -0.12(-1.15%) |
Jun 30, 2005 | 10.80 | 10.99 | 10.32 | 10.47 | 66,617 | -0.23(-2.15%) |
Jun 29, 2005 | 10.12 | 10.93 | 10.02 | 10.70 | 112,847 | +0.63(+6.26%) |
Jun 28, 2005 | 10.08 | 10.22 | 9.550 | 10.07 | 212,740 | -0.05(-0.49%) |
Jun 27, 2005 | 10.68 | 10.80 | 10.08 | 10.12 | 241,311 | -0.75(-6.90%) |
Jun 24, 2005 | 11.15 | 11.20 | 10.55 | 10.87 | 654,103 | -0.19(-1.72%) |
Jun 23, 2005 | 11.61 | 11.76 | 10.81 | 11.06 | 150,099 | -0.64(-5.47%) |
Jun 22, 2005 | 11.82 | 12.00 | 11.61 | 11.70 | 51,038 | +0.06(+0.52%) |
Jun 21, 2005 | 11.86 | 11.89 | 11.56 | 11.64 | 68,460 | -0.13(-1.10%) |
Jun 20, 2005 | 11.85 | 12.01 | 11.77 | 11.77 | 61,081 | -0.16(-1.34%) |
Jun 17, 2005 | 12.06 | 12.06 | 11.82 | 11.93 | 155,950 | -0.07(-0.58%) |
Jun 16, 2005 | 12.10 | 12.20 | 11.59 | 12.00 | 94,926 | +0.02(+0.17%) |
Jun 15, 2005 | 11.20 | 12.44 | 11.20 | 11.98 | 455,270 | +0.74(+6.58%) |
Jun 14, 2005 | 11.97 | 11.97 | 11.05 | 11.24 | 104,257 | -0.57(-4.83%) |
Jun 13, 2005 | 11.50 | 12.06 | 11.28 | 11.81 | 209,782 | +0.48(+4.24%) |
Jun 10, 2005 | 11.29 | 11.69 | 11.19 | 11.33 | 310,871 | -0.07(-0.61%) |
Jun 09, 2005 | 10.91 | 11.49 | 10.86 | 11.40 | 165,710 | +0.42(+3.83%) |
Jun 08, 2005 | 10.51 | 11.04 | 10.51 | 10.98 | 86,224 | +0.52(+4.97%) |
Jun 07, 2005 | 10.51 | 10.89 | 10.40 | 10.46 | 38,385 | -0.02(-0.19%) |
Jun 06, 2005 | 10.66 | 10.91 | 10.44 | 10.48 | 31,263 | -0.27(-2.51%) |
Jun 03, 2005 | 10.55 | 10.95 | 10.39 | 10.75 | 52,848 | +0.10(+0.94%) |
Jun 02, 2005 | 10.39 | 10.73 | 10.07 | 10.65 | 74,915 | +0.36(+3.50%) |