Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.99 | 12.38 | 11.96 | 12.38 | 612,581 | +0.33(+2.72%) |
Aug 30, 2005 | 12.27 | 12.27 | 11.96 | 12.05 | 361,113 | -0.21(-1.68%) |
Aug 29, 2005 | 12.08 | 12.31 | 12.05 | 12.26 | 317,552 | +0.16(+1.30%) |
Aug 26, 2005 | 12.14 | 12.18 | 12.05 | 12.10 | 481,897 | -0.02(-0.20%) |
Aug 25, 2005 | 12.14 | 12.24 | 12.12 | 12.12 | 291,811 | -0.03(-0.23%) |
Aug 24, 2005 | 12.30 | 12.40 | 12.12 | 12.15 | 360,866 | -0.15(-1.21%) |
Aug 23, 2005 | 12.32 | 12.42 | 12.30 | 12.30 | 614,561 | -0.02(-0.16%) |
Aug 22, 2005 | 12.36 | 12.44 | 12.24 | 12.32 | 314,334 | -0.01(-0.07%) |
Aug 19, 2005 | 12.27 | 12.36 | 12.25 | 12.33 | 283,396 | +0.06(+0.53%) |
Aug 18, 2005 | 12.38 | 12.40 | 12.23 | 12.27 | 269,536 | -0.16(-1.27%) |
Aug 17, 2005 | 12.40 | 12.52 | 12.40 | 12.42 | 324,235 | +0.01(+0.07%) |
Aug 16, 2005 | 12.58 | 12.63 | 12.39 | 12.42 | 366,311 | -0.25(-2.01%) |
Aug 15, 2005 | 12.74 | 12.77 | 12.65 | 12.67 | 475,710 | -0.04(-0.29%) |
Aug 12, 2005 | 12.75 | 12.82 | 12.63 | 12.71 | 737,573 | -0.10(-0.76%) |
Aug 11, 2005 | 12.82 | 12.86 | 12.68 | 12.80 | 533,874 | -0.11(-0.81%) |
Aug 10, 2005 | 12.91 | 12.97 | 12.67 | 12.91 | 713,565 | +0.15(+1.17%) |
Aug 09, 2005 | 12.93 | 12.99 | 12.73 | 12.76 | 368,291 | -0.25(-1.89%) |
Aug 08, 2005 | 13.18 | 13.20 | 13.00 | 13.01 | 278,198 | -0.14(-1.05%) |
Aug 05, 2005 | 13.14 | 13.16 | 13.03 | 13.14 | 472,244 | -0.04(-0.28%) |
Aug 04, 2005 | 13.09 | 13.24 | 12.80 | 13.18 | 741,285 | +0.04(+0.31%) |
Aug 03, 2005 | 13.08 | 13.22 | 13.05 | 13.14 | 279,931 | +0.04(+0.28%) |
Aug 02, 2005 | 13.11 | 13.28 | 13.07 | 13.10 | 410,120 | -0.04(-0.31%) |
Aug 01, 2005 | 13.16 | 13.28 | 13.09 | 13.14 | 329,680 | -0.02(-0.15%) |
Jul 29, 2005 | 13.05 | 13.19 | 13.03 | 13.16 | 458,136 | +0.10(+0.74%) |
Jul 28, 2005 | 12.94 | 13.15 | 12.91 | 13.07 | 265,823 | +0.17(+1.32%) |
Jul 27, 2005 | 12.96 | 12.99 | 12.83 | 12.90 | 352,946 | -0.06(-0.47%) |
Jul 26, 2005 | 12.99 | 13.07 | 12.94 | 12.96 | 487,590 | -0.00(-0.03%) |
Jul 25, 2005 | 12.92 | 13.03 | 12.89 | 12.96 | 462,344 | -0.02(-0.16%) |
Jul 22, 2005 | 12.85 | 12.99 | 12.82 | 12.98 | 372,251 | +0.17(+1.29%) |
Jul 21, 2005 | 12.89 | 12.92 | 12.69 | 12.82 | 342,550 | -0.01(-0.06%) |
Jul 20, 2005 | 12.48 | 12.86 | 12.48 | 12.82 | 411,853 | +0.30(+2.42%) |
Jul 19, 2005 | 12.44 | 12.55 | 12.43 | 12.52 | 242,557 | +0.10(+0.78%) |
Jul 18, 2005 | 12.43 | 12.52 | 12.34 | 12.42 | 412,843 | -0.03(-0.23%) |
Jul 15, 2005 | 12.50 | 12.58 | 12.43 | 12.45 | 250,725 | -0.07(-0.58%) |
Jul 14, 2005 | 12.59 | 12.69 | 12.40 | 12.52 | 364,331 | +0.00(+0.00%) |
Jul 13, 2005 | 12.53 | 12.63 | 12.48 | 12.52 | 345,520 | +0.00(+0.00%) |
Jul 12, 2005 | 12.62 | 12.64 | 12.47 | 12.52 | 406,655 | -0.10(-0.80%) |
Jul 11, 2005 | 12.58 | 12.66 | 12.55 | 12.63 | 303,692 | +0.08(+0.64%) |
Jul 08, 2005 | 12.41 | 12.55 | 12.34 | 12.55 | 330,175 | +0.15(+1.24%) |
Jul 07, 2005 | 12.24 | 12.41 | 12.14 | 12.39 | 552,189 | +0.12(+0.99%) |
Jul 06, 2005 | 12.52 | 12.55 | 12.27 | 12.27 | 527,686 | -0.25(-2.03%) |
Jul 05, 2005 | 12.33 | 12.57 | 12.33 | 12.52 | 497,738 | +0.20(+1.61%) |
Jul 01, 2005 | 12.26 | 12.40 | 12.26 | 12.33 | 396,260 | +0.07(+0.59%) |
Jun 30, 2005 | 12.32 | 12.38 | 12.20 | 12.25 | 442,048 | -0.03(-0.26%) |
Jun 29, 2005 | 12.19 | 12.29 | 12.12 | 12.29 | 1,180,612 | +0.12(+1.00%) |
Jun 28, 2005 | 12.22 | 12.26 | 12.06 | 12.17 | 1,103,884 | -0.04(-0.33%) |
Jun 27, 2005 | 12.24 | 12.28 | 12.12 | 12.21 | 614,561 | -0.07(-0.56%) |
Jun 24, 2005 | 12.44 | 12.52 | 12.27 | 12.27 | 868,504 | -0.26(-2.09%) |
Jun 23, 2005 | 12.84 | 12.84 | 12.53 | 12.54 | 401,457 | -0.30(-2.36%) |
Jun 22, 2005 | 12.81 | 12.95 | 12.81 | 12.84 | 292,554 | +0.03(+0.25%) |
Jun 21, 2005 | 12.85 | 12.91 | 12.76 | 12.81 | 652,925 | -0.04(-0.28%) |
Jun 20, 2005 | 12.83 | 12.93 | 12.72 | 12.84 | 583,623 | -0.04(-0.35%) |
Jun 17, 2005 | 12.99 | 13.04 | 12.89 | 12.89 | 988,546 | -0.02(-0.12%) |
Jun 16, 2005 | 12.97 | 13.03 | 12.88 | 12.90 | 551,942 | -0.06(-0.50%) |
Jun 15, 2005 | 12.88 | 13.07 | 12.87 | 12.97 | 670,993 | +0.14(+1.10%) |
Jun 14, 2005 | 12.75 | 12.86 | 12.73 | 12.83 | 369,529 | +0.08(+0.63%) |
Jun 13, 2005 | 12.73 | 12.82 | 12.61 | 12.75 | 429,178 | +0.04(+0.32%) |
Jun 10, 2005 | 12.79 | 12.88 | 12.63 | 12.71 | 362,846 | +0.00(+0.03%) |
Jun 09, 2005 | 12.64 | 12.73 | 12.57 | 12.70 | 281,663 | +0.02(+0.16%) |
Jun 08, 2005 | 12.64 | 12.79 | 12.64 | 12.68 | 396,260 | +0.04(+0.32%) |
Jun 07, 2005 | 12.85 | 12.92 | 12.64 | 12.64 | 610,354 | -0.23(-1.76%) |
Jun 06, 2005 | 12.69 | 12.95 | 12.69 | 12.87 | 373,736 | +0.15(+1.14%) |
Jun 03, 2005 | 12.85 | 12.86 | 12.66 | 12.72 | 720,247 | -0.19(-1.50%) |
Jun 02, 2005 | 12.88 | 12.99 | 12.88 | 12.92 | 316,315 | -0.03(-0.22%) |