Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.69 | 12.06 | 11.69 | 12.06 | 2,220 | +0.00(+0.00%) |
Aug 30, 2005 | 12.06 | 12.06 | 12.06 | 12.06 | 2,936 | +0.19(+1.59%) |
Aug 29, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 1,848 | +0.00(+0.00%) |
Aug 25, 2005 | 11.88 | 11.88 | 11.88 | 11.88 | 663 | -0.38(-3.08%) |
Aug 24, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 12.19 | 12.25 | 12.19 | 12.25 | 676 | +0.27(+2.27%) |
Aug 19, 2005 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 11.98 | 11.98 | 11.98 | 11.98 | 255 | -0.01(-0.07%) |
Aug 17, 2005 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 12.42 | 12.43 | 11.97 | 11.99 | 795 | -0.45(-3.64%) |
Aug 11, 2005 | 12.48 | 12.48 | 12.29 | 12.44 | 1,631 | -0.15(-1.20%) |
Aug 10, 2005 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 12.59 | 12.59 | 12.59 | 12.59 | 530 | -0.23(-1.76%) |
Aug 08, 2005 | 12.78 | 12.82 | 12.78 | 12.82 | 530 | +0.04(+0.29%) |
Aug 05, 2005 | 12.77 | 12.80 | 12.77 | 12.78 | 1,949 | +0.22(+1.74%) |
Aug 04, 2005 | 12.44 | 12.70 | 12.44 | 12.56 | 3,030 | +0.16(+1.28%) |
Aug 03, 2005 | 12.40 | 12.40 | 12.40 | 12.40 | 265 | -0.04(-0.30%) |
Aug 02, 2005 | 12.24 | 12.44 | 12.24 | 12.44 | 1,326 | +0.41(+3.38%) |
Aug 01, 2005 | 12.21 | 12.25 | 12.03 | 12.03 | 213,219 | -0.17(-1.36%) |
Jul 29, 2005 | 11.99 | 12.21 | 11.99 | 12.20 | 9,390 | +0.31(+2.61%) |
Jul 28, 2005 | 11.88 | 11.89 | 11.76 | 11.89 | 2,652 | +0.13(+1.14%) |
Jul 27, 2005 | 11.76 | 11.76 | 11.69 | 11.75 | 663 | +0.22(+1.90%) |
Jul 26, 2005 | 11.46 | 11.54 | 11.46 | 11.54 | 530 | +0.34(+3.03%) |
Jul 25, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 622 | -0.01(-0.07%) |
Jul 20, 2005 | 11.29 | 11.29 | 11.20 | 11.20 | 1,762 | +0.01(+0.07%) |
Jul 19, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 332 | +0.00(+0.00%) |
Jul 18, 2005 | 11.80 | 11.80 | 11.20 | 11.20 | 3,911 | -0.29(-2.56%) |
Jul 15, 2005 | 11.20 | 11.51 | 11.20 | 11.49 | 2,668 | +0.23(+2.08%) |
Jul 14, 2005 | 11.26 | 11.26 | 11.26 | 11.26 | 137 | +0.05(+0.47%) |
Jul 13, 2005 | 11.27 | 11.51 | 11.20 | 11.20 | 1,061 | +0.00(+0.00%) |
Jul 12, 2005 | 11.78 | 11.78 | 11.20 | 11.20 | 663 | -0.60(-5.05%) |
Jul 11, 2005 | 11.38 | 11.80 | 11.31 | 11.80 | 2,234 | +0.49(+4.33%) |
Jul 08, 2005 | 11.14 | 11.35 | 11.14 | 11.31 | 3,250 | +0.17(+1.56%) |
Jul 07, 2005 | 11.57 | 11.57 | 11.14 | 11.14 | 795 | -0.29(-2.51%) |
Jul 06, 2005 | 11.42 | 11.42 | 11.42 | 11.42 | 2,586 | +0.29(+2.57%) |
Jul 05, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 11.35 | 11.35 | 11.14 | 11.14 | 795 | -0.23(-1.99%) |
Jun 30, 2005 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 11.42 | 11.42 | 11.35 | 11.36 | 795 | +0.24(+2.17%) |
Jun 28, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 226 | +0.00(+0.00%) |
Jun 27, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 530 | +0.00(+0.00%) |
Jun 24, 2005 | 11.12 | 11.34 | 11.12 | 11.12 | 3,867 | -0.29(-2.58%) |
Jun 23, 2005 | 11.42 | 11.42 | 11.42 | 11.42 | 2,023 | +0.03(+0.27%) |
Jun 22, 2005 | 11.38 | 11.38 | 11.38 | 11.38 | 286 | +0.25(+2.23%) |
Jun 21, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 665 | -0.18(-1.60%) |
Jun 16, 2005 | 11.15 | 11.32 | 11.14 | 11.32 | 2,061 | -0.26(-2.21%) |
Jun 15, 2005 | 11.57 | 11.57 | 11.57 | 11.57 | 2,632 | +0.35(+3.12%) |
Jun 14, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 862 | -0.57(-4.82%) |
Jun 10, 2005 | 11.33 | 11.79 | 11.33 | 11.79 | 1,452 | +0.67(+6.03%) |
Jun 09, 2005 | 11.05 | 11.12 | 11.05 | 11.12 | 1,989 | +0.00(+0.00%) |
Jun 08, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 11.12 | 11.12 | 11.12 | 11.12 | 360 | -0.02(-0.14%) |
Jun 03, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |