Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.83 | 12.94 | 12.56 | 12.70 | 36,501 | -0.23(-1.78%) |
Aug 30, 2005 | 13.02 | 13.02 | 12.74 | 12.93 | 26,605 | -0.06(-0.46%) |
Aug 29, 2005 | 13.33 | 13.42 | 12.59 | 12.99 | 73,555 | -0.40(-2.99%) |
Aug 26, 2005 | 14.05 | 14.05 | 13.31 | 13.39 | 41,819 | -0.67(-4.77%) |
Aug 25, 2005 | 13.85 | 14.18 | 13.81 | 14.06 | 17,266 | +0.25(+1.81%) |
Aug 24, 2005 | 14.05 | 14.08 | 13.66 | 13.81 | 22,425 | -0.24(-1.71%) |
Aug 23, 2005 | 13.71 | 14.12 | 13.39 | 14.05 | 41,862 | +0.44(+3.23%) |
Aug 22, 2005 | 13.42 | 13.62 | 13.40 | 13.61 | 25,187 | +0.08(+0.59%) |
Aug 19, 2005 | 14.00 | 14.00 | 13.50 | 13.53 | 25,736 | -0.48(-3.43%) |
Aug 18, 2005 | 13.39 | 14.13 | 13.25 | 14.01 | 43,893 | +0.68(+5.10%) |
Aug 17, 2005 | 13.24 | 13.60 | 13.24 | 13.33 | 21,506 | +0.07(+0.53%) |
Aug 16, 2005 | 13.13 | 13.58 | 13.13 | 13.26 | 22,970 | +0.03(+0.23%) |
Aug 15, 2005 | 13.87 | 13.90 | 13.07 | 13.23 | 101,147 | -0.51(-3.71%) |
Aug 12, 2005 | 13.85 | 13.85 | 12.99 | 13.74 | 50,939 | +0.10(+0.73%) |
Aug 11, 2005 | 12.81 | 13.95 | 12.81 | 13.64 | 51,098 | +0.81(+6.31%) |
Aug 10, 2005 | 12.88 | 13.13 | 12.65 | 12.83 | 59,024 | -0.14(-1.08%) |
Aug 09, 2005 | 13.32 | 13.32 | 12.67 | 12.97 | 31,024 | -0.35(-2.63%) |
Aug 08, 2005 | 13.50 | 13.67 | 13.16 | 13.32 | 52,170 | -0.19(-1.41%) |
Aug 05, 2005 | 14.03 | 14.15 | 13.30 | 13.51 | 66,840 | -0.56(-3.98%) |
Aug 04, 2005 | 14.31 | 14.39 | 14.01 | 14.07 | 47,752 | -0.29(-2.05%) |
Aug 03, 2005 | 13.59 | 14.49 | 13.51 | 14.37 | 133,805 | +0.76(+5.55%) |
Aug 02, 2005 | 12.65 | 13.64 | 12.65 | 13.61 | 121,425 | +1.00(+7.93%) |
Aug 01, 2005 | 12.42 | 12.86 | 12.21 | 12.61 | 102,700 | +0.06(+0.48%) |
Jul 29, 2005 | 11.88 | 12.64 | 11.87 | 12.55 | 125,474 | +0.60(+5.02%) |
Jul 28, 2005 | 12.19 | 12.29 | 11.87 | 11.95 | 62,898 | -0.29(-2.37%) |
Jul 27, 2005 | 12.00 | 12.44 | 11.82 | 12.24 | 42,505 | +0.24(+2.00%) |
Jul 26, 2005 | 12.06 | 12.22 | 11.96 | 12.00 | 57,640 | -0.06(-0.50%) |
Jul 25, 2005 | 12.46 | 12.59 | 11.91 | 12.06 | 62,341 | -0.50(-3.98%) |
Jul 22, 2005 | 12.52 | 12.83 | 12.35 | 12.56 | 62,463 | +0.00(+0.00%) |
Jul 21, 2005 | 12.47 | 12.90 | 12.30 | 12.56 | 83,631 | +0.05(+0.40%) |
Jul 20, 2005 | 12.65 | 12.75 | 12.23 | 12.51 | 46,106 | -0.14(-1.11%) |
Jul 19, 2005 | 12.48 | 12.74 | 12.18 | 12.65 | 55,140 | +0.20(+1.61%) |
Jul 18, 2005 | 12.00 | 12.53 | 11.90 | 12.45 | 65,584 | +0.44(+3.66%) |
Jul 15, 2005 | 11.78 | 12.15 | 11.75 | 12.01 | 40,850 | +0.39(+3.39%) |
Jul 14, 2005 | 12.40 | 12.63 | 11.56 | 11.62 | 143,933 | -0.70(-5.71%) |
Jul 13, 2005 | 12.49 | 12.66 | 12.17 | 12.32 | 105,930 | +0.01(+0.08%) |
Jul 12, 2005 | 11.45 | 12.42 | 11.41 | 12.31 | 136,969 | +1.07(+9.52%) |
Jul 11, 2005 | 11.04 | 11.62 | 11.03 | 11.24 | 71,923 | +0.32(+2.93%) |
Jul 08, 2005 | 10.92 | 11.15 | 10.90 | 10.92 | 40,291 | -0.05(-0.46%) |
Jul 07, 2005 | 11.00 | 11.21 | 10.86 | 10.97 | 34,738 | +0.00(+0.00%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.92 | 10.97 | 137,712 | -0.32(-2.83%) |
Jul 05, 2005 | 11.21 | 11.66 | 11.18 | 11.29 | 70,700 | +0.00(+0.00%) |
Jul 01, 2005 | 11.78 | 11.79 | 11.13 | 11.29 | 46,100 | -0.20(-1.74%) |
Jun 30, 2005 | 11.41 | 11.71 | 11.13 | 11.49 | 95,644 | +0.02(+0.17%) |
Jun 29, 2005 | 11.31 | 11.72 | 11.31 | 11.47 | 121,497 | +0.16(+1.41%) |
Jun 28, 2005 | 11.37 | 11.77 | 11.06 | 11.31 | 218,328 | -0.44(-3.74%) |
Jun 27, 2005 | 12.57 | 12.70 | 11.65 | 11.75 | 345,469 | -1.78(-13.17%) |
Jun 24, 2005 | 13.21 | 13.70 | 13.15 | 13.53 | 46,649 | +0.34(+2.59%) |
Jun 23, 2005 | 13.11 | 13.33 | 13.05 | 13.19 | 29,814 | +0.01(+0.08%) |
Jun 22, 2005 | 13.28 | 13.37 | 13.05 | 13.18 | 31,228 | -0.14(-1.05%) |
Jun 21, 2005 | 13.58 | 13.67 | 13.20 | 13.32 | 36,758 | -0.28(-2.06%) |
Jun 20, 2005 | 13.33 | 13.85 | 13.06 | 13.60 | 37,884 | +0.17(+1.27%) |
Jun 17, 2005 | 13.55 | 13.86 | 13.34 | 13.43 | 37,248 | -0.03(-0.22%) |
Jun 16, 2005 | 13.45 | 13.46 | 13.16 | 13.46 | 32,233 | +0.18(+1.36%) |
Jun 15, 2005 | 13.52 | 13.56 | 13.06 | 13.28 | 53,970 | -0.18(-1.34%) |
Jun 14, 2005 | 12.81 | 13.67 | 12.80 | 13.46 | 64,270 | +0.61(+4.75%) |
Jun 13, 2005 | 12.88 | 13.22 | 12.83 | 12.85 | 74,025 | -0.05(-0.39%) |
Jun 10, 2005 | 13.42 | 13.55 | 12.90 | 12.90 | 49,321 | -0.58(-4.30%) |
Jun 09, 2005 | 13.02 | 13.89 | 12.66 | 13.48 | 123,979 | +0.48(+3.69%) |
Jun 08, 2005 | 13.50 | 13.61 | 12.70 | 13.00 | 158,157 | -0.66(-4.83%) |
Jun 07, 2005 | 14.11 | 14.31 | 13.52 | 13.66 | 76,323 | -0.49(-3.46%) |
Jun 06, 2005 | 14.10 | 14.35 | 13.90 | 14.15 | 53,824 | +0.25(+1.80%) |
Jun 03, 2005 | 14.40 | 14.50 | 13.80 | 13.90 | 94,397 | -0.53(-3.67%) |
Jun 02, 2005 | 15.13 | 15.15 | 14.30 | 14.43 | 128,645 | -0.87(-5.69%) |