Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 133 | +0.01(+0.06%) |
Jul 28, 2005 | 13.44 | 13.44 | 13.31 | 13.43 | 3,466 | +0.03(+0.26%) |
Jul 27, 2005 | 13.50 | 13.50 | 13.37 | 13.39 | 2,400 | -0.09(-0.70%) |
Jul 26, 2005 | 13.35 | 13.50 | 13.35 | 13.48 | 7,200 | +0.13(+1.01%) |
Jul 25, 2005 | 13.31 | 13.47 | 13.31 | 13.35 | 3,866 | -0.08(-0.56%) |
Jul 22, 2005 | 13.42 | 13.49 | 13.42 | 13.43 | 2,000 | +0.11(+0.79%) |
Jul 21, 2005 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 13.47 | 13.50 | 13.31 | 13.32 | 12,400 | -0.07(-0.56%) |
Jul 19, 2005 | 13.35 | 13.39 | 13.20 | 13.39 | 5,333 | +0.03(+0.22%) |
Jul 18, 2005 | 13.39 | 13.57 | 13.37 | 13.37 | 6,000 | -0.10(-0.72%) |
Jul 15, 2005 | 13.46 | 13.55 | 12.94 | 13.46 | 18,666 | +0.04(+0.28%) |
Jul 14, 2005 | 13.20 | 13.55 | 13.19 | 13.43 | 28,266 | +0.32(+2.46%) |
Jul 13, 2005 | 13.24 | 13.35 | 12.94 | 13.10 | 8,666 | -0.02(-0.11%) |
Jul 12, 2005 | 12.79 | 13.19 | 12.73 | 13.12 | 5,066 | +0.40(+3.12%) |
Jul 11, 2005 | 12.35 | 12.72 | 12.35 | 12.72 | 6,666 | +0.31(+2.48%) |
Jul 08, 2005 | 12.82 | 12.93 | 12.31 | 12.41 | 12,800 | -0.23(-1.84%) |
Jul 07, 2005 | 11.97 | 12.64 | 11.25 | 12.64 | 18,266 | +0.53(+4.40%) |
Jul 06, 2005 | 12.46 | 12.46 | 12.11 | 12.11 | 14,666 | -0.39(-3.12%) |
Jul 05, 2005 | 12.60 | 12.68 | 12.45 | 12.50 | 11,200 | -0.10(-0.77%) |
Jul 01, 2005 | 12.97 | 12.97 | 12.05 | 12.60 | 34,666 | -0.27(-2.10%) |
Jun 30, 2005 | 13.66 | 13.88 | 12.75 | 12.87 | 68,000 | -0.62(-4.56%) |
Jun 29, 2005 | 13.03 | 14.62 | 12.97 | 13.48 | 247,333 | +0.73(+5.76%) |
Jun 28, 2005 | 12.82 | 13.04 | 12.75 | 12.75 | 5,333 | +0.00(+0.00%) |
Jun 27, 2005 | 12.59 | 12.75 | 12.59 | 12.75 | 3,466 | +0.17(+1.37%) |
Jun 24, 2005 | 12.55 | 12.75 | 12.26 | 12.58 | 3,466 | +0.02(+0.12%) |
Jun 23, 2005 | 12.60 | 12.75 | 12.49 | 12.56 | 8,400 | -0.11(-0.89%) |
Jun 22, 2005 | 12.46 | 12.97 | 12.38 | 12.68 | 18,933 | +0.18(+1.44%) |
Jun 21, 2005 | 11.78 | 13.15 | 11.78 | 12.49 | 52,000 | +0.79(+6.73%) |
Jun 20, 2005 | 11.76 | 11.78 | 11.71 | 11.71 | 5,466 | +0.04(+0.39%) |
Jun 17, 2005 | 11.49 | 11.68 | 11.49 | 11.66 | 3,600 | +0.10(+0.84%) |
Jun 16, 2005 | 11.25 | 11.56 | 11.25 | 11.56 | 4,133 | +0.31(+2.80%) |
Jun 15, 2005 | 11.41 | 11.41 | 11.15 | 11.25 | 5,333 | -0.24(-2.09%) |
Jun 14, 2005 | 11.49 | 11.49 | 11.49 | 11.49 | 800 | +0.11(+0.99%) |
Jun 13, 2005 | 11.24 | 11.38 | 11.24 | 11.38 | 2,133 | +0.18(+1.59%) |
Jun 10, 2005 | 11.21 | 11.29 | 11.16 | 11.20 | 1,733 | +0.02(+0.15%) |
Jun 09, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 133 | +0.01(+0.07%) |
Jun 08, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 11.03 | 11.36 | 10.95 | 11.18 | 11,466 | +0.15(+1.36%) |
Jun 06, 2005 | 10.88 | 11.03 | 10.88 | 11.03 | 3,733 | +0.15(+1.38%) |
Jun 03, 2005 | 10.76 | 10.99 | 10.72 | 10.88 | 5,200 | +0.22(+2.11%) |
Jun 02, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 133 | +0.08(+0.71%) |
Jun 01, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 2,666 | +0.00(+0.00%) |
May 31, 2005 | 10.35 | 10.63 | 10.35 | 10.57 | 5,466 | +0.26(+2.55%) |
May 27, 2005 | 10.24 | 10.35 | 10.20 | 10.31 | 4,000 | +0.17(+1.70%) |
May 26, 2005 | 9.825 | 10.20 | 9.825 | 10.14 | 2,133 | +0.32(+3.28%) |
May 25, 2005 | 10.03 | 10.04 | 9.533 | 9.818 | 6,266 | -0.21(-2.09%) |
May 24, 2005 | 9.742 | 10.03 | 9.742 | 10.03 | 9,333 | +0.31(+3.16%) |
May 23, 2005 | 9.428 | 9.803 | 9.428 | 9.720 | 7,200 | +0.36(+3.85%) |
May 20, 2005 | 9.143 | 9.390 | 9.143 | 9.360 | 4,533 | +0.17(+1.88%) |
May 19, 2005 | 9.518 | 9.518 | 9.000 | 9.188 | 15,733 | -0.33(-3.47%) |
May 18, 2005 | 9.750 | 9.840 | 9.518 | 9.518 | 11,200 | -0.29(-2.91%) |
May 17, 2005 | 9.938 | 9.938 | 9.188 | 9.803 | 18,266 | -0.17(-1.73%) |
May 16, 2005 | 10.08 | 10.14 | 9.975 | 9.975 | 2,666 | -0.11(-1.04%) |
May 13, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 133 | -0.02(-0.15%) |
May 12, 2005 | 10.35 | 10.40 | 10.08 | 10.10 | 4,533 | -0.25(-2.39%) |
May 11, 2005 | 10.24 | 10.39 | 10.24 | 10.34 | 3,866 | +0.10(+0.95%) |
May 10, 2005 | 10.40 | 10.48 | 10.24 | 10.24 | 2,666 | -0.11(-1.01%) |
May 09, 2005 | 10.28 | 10.42 | 10.28 | 10.35 | 2,933 | +0.07(+0.66%) |
May 06, 2005 | 10.18 | 10.28 | 10.18 | 10.28 | 3,866 | +0.12(+1.18%) |
May 05, 2005 | 10.09 | 10.16 | 9.188 | 10.16 | 5,600 | +0.00(+0.00%) |
May 04, 2005 | 10.57 | 10.57 | 10.14 | 10.16 | 6,266 | -0.42(-3.97%) |
May 03, 2005 | 10.73 | 10.73 | 10.58 | 10.58 | 4,000 | -0.07(-0.63%) |