Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.68 | 13.78 | 13.57 | 13.69 | 298,850 | +0.05(+0.36%) |
Aug 30, 2005 | 13.74 | 13.95 | 13.49 | 13.65 | 310,609 | -0.05(-0.36%) |
Aug 29, 2005 | 13.23 | 13.72 | 13.23 | 13.69 | 141,190 | +0.39(+2.90%) |
Aug 26, 2005 | 13.74 | 13.74 | 13.08 | 13.31 | 223,138 | -0.34(-2.50%) |
Aug 25, 2005 | 13.81 | 13.84 | 13.57 | 13.65 | 190,338 | -0.06(-0.42%) |
Aug 24, 2005 | 13.46 | 13.77 | 13.35 | 13.71 | 435,774 | +0.33(+2.45%) |
Aug 23, 2005 | 13.12 | 13.52 | 13.06 | 13.38 | 473,341 | +0.31(+2.34%) |
Aug 22, 2005 | 13.08 | 13.08 | 12.97 | 13.07 | 207,319 | +0.10(+0.75%) |
Aug 19, 2005 | 12.83 | 12.99 | 12.76 | 12.98 | 154,679 | +0.14(+1.11%) |
Aug 18, 2005 | 12.83 | 13.06 | 12.71 | 12.83 | 297,126 | -0.03(-0.21%) |
Aug 17, 2005 | 12.75 | 13.18 | 12.65 | 12.86 | 518,298 | +0.16(+1.26%) |
Aug 16, 2005 | 12.71 | 12.98 | 12.62 | 12.70 | 404,124 | -0.05(-0.38%) |
Aug 15, 2005 | 12.47 | 12.83 | 12.21 | 12.75 | 427,600 | +0.31(+2.50%) |
Aug 12, 2005 | 12.09 | 12.46 | 11.81 | 12.44 | 403,371 | +0.35(+2.90%) |
Aug 11, 2005 | 11.50 | 12.19 | 11.45 | 12.09 | 351,746 | +0.56(+4.88%) |
Aug 10, 2005 | 11.26 | 11.86 | 11.26 | 11.53 | 416,136 | +0.34(+3.01%) |
Aug 09, 2005 | 11.42 | 12.15 | 10.99 | 11.19 | 863,598 | +0.31(+2.81%) |
Aug 08, 2005 | 10.75 | 10.95 | 10.73 | 10.88 | 143,403 | +0.13(+1.24%) |
Aug 05, 2005 | 11.11 | 11.16 | 10.73 | 10.75 | 316,149 | -0.33(-3.00%) |
Aug 04, 2005 | 11.30 | 11.33 | 11.08 | 11.08 | 134,012 | -0.27(-2.34%) |
Aug 03, 2005 | 11.21 | 11.52 | 11.08 | 11.35 | 191,459 | +0.05(+0.43%) |
Aug 02, 2005 | 11.44 | 11.50 | 11.11 | 11.30 | 228,742 | -0.23(-1.96%) |
Aug 01, 2005 | 11.85 | 11.89 | 11.41 | 11.53 | 214,889 | -0.33(-2.80%) |
Jul 29, 2005 | 11.86 | 11.89 | 11.76 | 11.86 | 193,487 | +0.04(+0.37%) |
Jul 28, 2005 | 11.67 | 11.82 | 11.42 | 11.81 | 197,549 | +0.09(+0.79%) |
Jul 27, 2005 | 11.87 | 11.87 | 11.56 | 11.72 | 151,039 | -0.09(-0.75%) |
Jul 26, 2005 | 11.58 | 11.84 | 11.58 | 11.81 | 123,309 | +0.12(+1.06%) |
Jul 25, 2005 | 11.99 | 12.12 | 11.57 | 11.69 | 228,214 | -0.39(-3.23%) |
Jul 22, 2005 | 11.87 | 12.08 | 11.53 | 12.08 | 265,535 | +0.32(+2.72%) |
Jul 21, 2005 | 11.73 | 11.94 | 11.64 | 11.76 | 163,368 | +0.03(+0.23%) |
Jul 20, 2005 | 11.83 | 11.89 | 11.42 | 11.73 | 368,015 | -0.16(-1.31%) |
Jul 19, 2005 | 11.85 | 11.90 | 11.75 | 11.89 | 280,892 | +0.01(+0.07%) |
Jul 18, 2005 | 12.08 | 12.08 | 11.64 | 11.88 | 207,136 | -0.20(-1.69%) |
Jul 15, 2005 | 11.97 | 12.14 | 11.97 | 12.08 | 175,671 | +0.15(+1.26%) |
Jul 14, 2005 | 11.84 | 12.18 | 11.84 | 11.93 | 199,787 | +0.09(+0.75%) |
Jul 13, 2005 | 11.84 | 12.38 | 11.78 | 11.84 | 400,926 | -0.10(-0.82%) |
Jul 12, 2005 | 12.58 | 12.58 | 11.69 | 11.94 | 487,609 | -0.58(-4.60%) |
Jul 11, 2005 | 12.55 | 12.60 | 12.35 | 12.51 | 188,080 | -0.09(-0.74%) |
Jul 08, 2005 | 12.60 | 12.75 | 12.47 | 12.61 | 130,304 | +0.00(+0.03%) |
Jul 07, 2005 | 12.33 | 12.60 | 12.29 | 12.60 | 110,178 | +0.05(+0.39%) |
Jul 06, 2005 | 12.69 | 12.69 | 12.55 | 12.55 | 224,307 | -0.04(-0.35%) |
Jul 05, 2005 | 12.43 | 12.69 | 12.39 | 12.60 | 182,262 | +0.22(+1.79%) |
Jul 01, 2005 | 12.32 | 12.43 | 12.25 | 12.38 | 137,148 | +0.06(+0.50%) |
Jun 30, 2005 | 12.42 | 12.54 | 12.15 | 12.32 | 257,094 | -0.22(-1.73%) |
Jun 29, 2005 | 12.59 | 12.69 | 12.42 | 12.53 | 226,508 | -0.04(-0.28%) |
Jun 28, 2005 | 12.28 | 12.74 | 12.06 | 12.57 | 269,690 | +0.40(+3.32%) |
Jun 27, 2005 | 11.69 | 12.28 | 11.69 | 12.16 | 208,061 | +0.23(+1.93%) |
Jun 24, 2005 | 12.65 | 12.68 | 11.17 | 11.93 | 1,221,406 | -0.77(-6.04%) |
Jun 23, 2005 | 13.07 | 13.13 | 12.67 | 12.70 | 189,289 | -0.38(-2.88%) |
Jun 22, 2005 | 12.93 | 13.09 | 12.86 | 13.08 | 226,716 | +0.18(+1.37%) |
Jun 21, 2005 | 12.99 | 13.14 | 12.86 | 12.90 | 376,101 | -0.13(-0.99%) |
Jun 20, 2005 | 12.90 | 13.13 | 12.83 | 13.03 | 316,814 | +0.16(+1.21%) |
Jun 17, 2005 | 13.08 | 13.08 | 12.63 | 12.87 | 535,719 | -0.12(-0.92%) |
Jun 16, 2005 | 12.24 | 13.03 | 12.20 | 12.99 | 767,051 | +0.91(+7.56%) |
Jun 15, 2005 | 12.25 | 12.25 | 11.97 | 12.08 | 159,613 | +0.14(+1.15%) |
Jun 14, 2005 | 11.62 | 12.01 | 11.62 | 11.94 | 139,521 | +0.06(+0.48%) |
Jun 13, 2005 | 11.72 | 12.16 | 11.72 | 11.89 | 281,248 | +0.11(+0.94%) |
Jun 10, 2005 | 11.61 | 11.90 | 11.61 | 11.77 | 171,708 | +0.11(+0.91%) |
Jun 09, 2005 | 11.86 | 11.86 | 11.52 | 11.67 | 161,598 | -0.19(-1.61%) |
Jun 08, 2005 | 11.45 | 11.92 | 11.45 | 11.86 | 253,557 | +0.09(+0.75%) |
Jun 07, 2005 | 11.70 | 12.27 | 11.36 | 11.77 | 359,481 | +0.08(+0.72%) |
Jun 06, 2005 | 11.87 | 12.10 | 10.80 | 11.69 | 963,484 | -0.44(-3.62%) |
Jun 03, 2005 | 12.27 | 12.27 | 11.99 | 12.12 | 127,378 | -0.13(-1.05%) |
Jun 02, 2005 | 12.24 | 12.31 | 12.13 | 12.25 | 328,636 | -0.02(-0.14%) |