Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.44 | 12.36 | 11.44 | 12.33 | 162,688 | +0.82(+7.14%) |
Aug 30, 2005 | 11.60 | 11.68 | 11.45 | 11.51 | 98,004 | -0.15(-1.32%) |
Aug 29, 2005 | 11.39 | 11.67 | 11.14 | 11.67 | 73,316 | +0.27(+2.36%) |
Aug 26, 2005 | 11.39 | 11.57 | 11.25 | 11.40 | 94,212 | +0.02(+0.14%) |
Aug 25, 2005 | 11.39 | 11.71 | 11.37 | 11.38 | 72,313 | +0.00(+0.00%) |
Aug 24, 2005 | 11.44 | 11.78 | 11.29 | 11.38 | 113,604 | -0.06(-0.54%) |
Aug 23, 2005 | 11.49 | 11.51 | 11.21 | 11.44 | 65,308 | -0.05(-0.47%) |
Aug 22, 2005 | 11.32 | 11.50 | 11.20 | 11.50 | 75,514 | +0.28(+2.53%) |
Aug 19, 2005 | 11.21 | 11.32 | 11.07 | 11.21 | 72,880 | +0.00(+0.00%) |
Aug 18, 2005 | 11.26 | 11.40 | 11.07 | 11.21 | 63,614 | -0.09(-0.82%) |
Aug 17, 2005 | 11.28 | 11.46 | 11.17 | 11.31 | 54,061 | -0.01(-0.07%) |
Aug 16, 2005 | 11.54 | 11.57 | 11.23 | 11.31 | 81,444 | -0.25(-2.19%) |
Aug 15, 2005 | 11.27 | 11.70 | 11.09 | 11.57 | 178,728 | +0.24(+2.10%) |
Aug 12, 2005 | 11.05 | 11.46 | 11.04 | 11.33 | 160,462 | +0.22(+2.01%) |
Aug 11, 2005 | 10.70 | 11.17 | 10.70 | 11.11 | 231,720 | +0.38(+3.51%) |
Aug 10, 2005 | 11.14 | 11.44 | 10.68 | 10.73 | 190,998 | -0.38(-3.39%) |
Aug 09, 2005 | 11.25 | 11.28 | 10.91 | 11.11 | 266,756 | -0.12(-1.03%) |
Aug 08, 2005 | 11.43 | 11.52 | 11.17 | 11.22 | 106,133 | -0.29(-2.54%) |
Aug 05, 2005 | 11.87 | 11.94 | 11.34 | 11.51 | 92,943 | -0.36(-3.04%) |
Aug 04, 2005 | 11.96 | 12.01 | 11.71 | 11.87 | 97,370 | -0.19(-1.59%) |
Aug 03, 2005 | 12.10 | 12.17 | 11.88 | 12.07 | 86,845 | -0.06(-0.51%) |
Aug 02, 2005 | 12.06 | 12.28 | 11.96 | 12.13 | 84,108 | +0.01(+0.06%) |
Aug 01, 2005 | 11.98 | 12.33 | 11.98 | 12.12 | 87,813 | -0.02(-0.19%) |
Jul 29, 2005 | 12.36 | 12.44 | 11.98 | 12.14 | 66,851 | -0.30(-2.41%) |
Jul 28, 2005 | 12.22 | 12.46 | 12.17 | 12.44 | 100,378 | +0.26(+2.14%) |
Jul 27, 2005 | 11.75 | 12.20 | 11.75 | 12.18 | 159,206 | +0.25(+2.06%) |
Jul 26, 2005 | 11.90 | 12.31 | 11.90 | 11.94 | 214,309 | +0.05(+0.39%) |
Jul 25, 2005 | 12.06 | 12.33 | 11.77 | 11.89 | 107,151 | -0.18(-1.46%) |
Jul 22, 2005 | 12.06 | 12.21 | 11.58 | 12.07 | 177,292 | -0.02(-0.19%) |
Jul 21, 2005 | 12.07 | 12.22 | 11.73 | 12.09 | 99,978 | -0.04(-0.32%) |
Jul 20, 2005 | 11.98 | 12.37 | 11.87 | 12.13 | 95,054 | -0.01(-0.06%) |
Jul 19, 2005 | 11.97 | 12.18 | 11.87 | 12.13 | 112,048 | +0.16(+1.35%) |
Jul 18, 2005 | 12.22 | 12.30 | 11.77 | 11.97 | 126,312 | -0.35(-2.87%) |
Jul 15, 2005 | 12.09 | 12.37 | 12.09 | 12.33 | 70,434 | +0.08(+0.63%) |
Jul 14, 2005 | 12.25 | 12.54 | 12.19 | 12.25 | 204,632 | +0.08(+0.69%) |
Jul 13, 2005 | 12.67 | 12.86 | 11.98 | 12.17 | 435,722 | -0.80(-6.15%) |
Jul 12, 2005 | 13.16 | 13.30 | 12.83 | 12.96 | 397,262 | -0.41(-3.06%) |
Jul 11, 2005 | 12.40 | 13.51 | 12.31 | 13.37 | 627,433 | +1.05(+8.54%) |
Jul 08, 2005 | 11.67 | 12.38 | 11.67 | 12.32 | 163,875 | +0.67(+5.74%) |
Jul 07, 2005 | 11.48 | 11.94 | 11.48 | 11.65 | 136,653 | +0.02(+0.13%) |
Jul 06, 2005 | 11.37 | 11.71 | 11.23 | 11.64 | 412,558 | +0.18(+1.61%) |
Jul 05, 2005 | 11.49 | 11.49 | 11.27 | 11.45 | 251,166 | -0.08(-0.73%) |
Jul 01, 2005 | 11.84 | 11.84 | 11.48 | 11.54 | 173,954 | -0.27(-2.28%) |
Jun 30, 2005 | 11.85 | 11.96 | 11.37 | 11.80 | 119,444 | -0.11(-0.90%) |
Jun 29, 2005 | 12.06 | 12.06 | 11.64 | 11.91 | 259,046 | -0.14(-1.15%) |
Jun 28, 2005 | 11.44 | 12.10 | 11.33 | 12.05 | 188,863 | +0.65(+5.66%) |
Jun 27, 2005 | 11.34 | 11.50 | 11.30 | 11.40 | 84,556 | -0.06(-0.54%) |
Jun 24, 2005 | 11.49 | 11.49 | 11.14 | 11.47 | 391,292 | -0.14(-1.19%) |
Jun 23, 2005 | 11.68 | 11.83 | 11.53 | 11.60 | 114,519 | -0.08(-0.72%) |
Jun 22, 2005 | 11.80 | 12.03 | 11.40 | 11.69 | 269,159 | -0.10(-0.85%) |
Jun 21, 2005 | 11.13 | 12.33 | 11.13 | 11.79 | 719,784 | +0.91(+8.40%) |
Jun 20, 2005 | 10.49 | 11.01 | 10.48 | 10.88 | 177,966 | +0.41(+3.89%) |
Jun 17, 2005 | 10.64 | 11.25 | 10.40 | 10.47 | 435,193 | -0.13(-1.23%) |
Jun 16, 2005 | 10.52 | 10.65 | 10.47 | 10.60 | 157,199 | +0.08(+0.73%) |
Jun 15, 2005 | 10.66 | 10.72 | 10.31 | 10.52 | 196,143 | -0.06(-0.58%) |
Jun 14, 2005 | 10.64 | 10.74 | 10.51 | 10.58 | 109,259 | -0.14(-1.29%) |
Jun 13, 2005 | 10.56 | 10.74 | 10.16 | 10.72 | 86,646 | +0.27(+2.57%) |
Jun 10, 2005 | 10.75 | 10.75 | 10.45 | 10.45 | 79,001 | -0.29(-2.72%) |
Jun 09, 2005 | 10.41 | 10.75 | 10.31 | 10.74 | 56,919 | +0.28(+2.72%) |
Jun 08, 2005 | 10.41 | 10.61 | 10.41 | 10.46 | 83,849 | +0.02(+0.15%) |
Jun 07, 2005 | 10.35 | 10.75 | 10.13 | 10.45 | 110,307 | +0.18(+1.72%) |
Jun 06, 2005 | 10.01 | 10.31 | 10.01 | 10.27 | 41,426 | +0.20(+1.98%) |
Jun 03, 2005 | 10.31 | 10.31 | 10.01 | 10.07 | 41,794 | -0.31(-2.96%) |
Jun 02, 2005 | 10.17 | 10.53 | 10.16 | 10.38 | 58,757 | -0.06(-0.59%) |