Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.94 | 13.02 | 12.88 | 13.02 | 261,783 | +0.10(+0.78%) |
Aug 30, 2005 | 13.01 | 13.01 | 12.86 | 12.92 | 202,391 | -0.16(-1.19%) |
Aug 29, 2005 | 12.95 | 13.08 | 12.93 | 13.08 | 197,365 | +0.08(+0.59%) |
Aug 26, 2005 | 13.05 | 13.05 | 12.98 | 13.00 | 311,124 | -0.05(-0.42%) |
Aug 25, 2005 | 13.03 | 13.09 | 13.03 | 13.06 | 115,586 | +0.03(+0.25%) |
Aug 24, 2005 | 13.13 | 13.20 | 13.02 | 13.02 | 1,646,083 | -0.13(-0.98%) |
Aug 23, 2005 | 13.18 | 13.18 | 13.11 | 13.15 | 119,241 | -0.03(-0.25%) |
Aug 22, 2005 | 13.23 | 13.28 | 13.11 | 13.19 | 565,598 | -0.03(-0.23%) |
Aug 19, 2005 | 13.29 | 13.29 | 13.20 | 13.22 | 398,842 | -0.05(-0.36%) |
Aug 18, 2005 | 13.24 | 13.31 | 13.24 | 13.26 | 248,077 | -0.06(-0.43%) |
Aug 17, 2005 | 13.21 | 13.36 | 13.21 | 13.32 | 665,652 | +0.08(+0.61%) |
Aug 16, 2005 | 13.39 | 13.39 | 13.22 | 13.24 | 566,512 | -0.25(-1.88%) |
Aug 15, 2005 | 13.40 | 13.52 | 13.36 | 13.49 | 55,280 | +0.11(+0.78%) |
Aug 12, 2005 | 13.40 | 13.41 | 13.32 | 13.39 | 53,910 | -0.04(-0.31%) |
Aug 11, 2005 | 13.44 | 13.45 | 13.35 | 13.43 | 85,433 | +0.07(+0.54%) |
Aug 10, 2005 | 13.43 | 13.54 | 13.36 | 13.36 | 69,900 | -0.04(-0.28%) |
Aug 09, 2005 | 13.34 | 13.43 | 13.33 | 13.40 | 59,392 | +0.11(+0.84%) |
Aug 08, 2005 | 13.36 | 13.38 | 13.28 | 13.28 | 38,833 | -0.05(-0.35%) |
Aug 05, 2005 | 13.37 | 13.37 | 13.30 | 13.33 | 85,433 | -0.08(-0.60%) |
Aug 04, 2005 | 13.53 | 13.53 | 13.38 | 13.41 | 101,423 | -0.15(-1.11%) |
Aug 03, 2005 | 13.55 | 13.56 | 13.50 | 13.56 | 74,012 | -0.03(-0.23%) |
Aug 02, 2005 | 13.57 | 13.59 | 13.53 | 13.59 | 42,945 | +0.03(+0.24%) |
Aug 01, 2005 | 13.59 | 13.60 | 13.53 | 13.56 | 116,500 | +0.03(+0.21%) |
Jul 29, 2005 | 13.65 | 13.66 | 13.53 | 13.53 | 90,916 | -0.12(-0.87%) |
Jul 28, 2005 | 13.54 | 13.65 | 13.54 | 13.65 | 196,908 | +0.13(+0.99%) |
Jul 27, 2005 | 13.49 | 13.52 | 13.42 | 13.52 | 61,219 | +0.03(+0.21%) |
Jul 26, 2005 | 13.43 | 13.49 | 13.43 | 13.49 | 90,459 | +0.10(+0.74%) |
Jul 25, 2005 | 13.47 | 13.51 | 13.37 | 13.39 | 46,600 | -0.07(-0.54%) |
Jul 22, 2005 | 13.41 | 13.49 | 13.40 | 13.46 | 68,529 | +0.06(+0.47%) |
Jul 21, 2005 | 13.46 | 13.49 | 13.36 | 13.40 | 321,175 | -0.05(-0.41%) |
Jul 20, 2005 | 13.37 | 13.48 | 13.34 | 13.45 | 115,586 | +0.05(+0.41%) |
Jul 19, 2005 | 13.40 | 13.42 | 13.37 | 13.40 | 163,100 | +0.03(+0.23%) |
Jul 18, 2005 | 13.36 | 13.39 | 13.34 | 13.37 | 85,890 | -0.01(-0.05%) |
Jul 15, 2005 | 13.31 | 13.38 | 13.30 | 13.37 | 58,478 | +0.05(+0.35%) |
Jul 14, 2005 | 13.35 | 13.43 | 13.30 | 13.33 | 296,048 | +0.05(+0.38%) |
Jul 13, 2005 | 13.33 | 13.33 | 13.26 | 13.28 | 225,234 | -0.07(-0.52%) |
Jul 12, 2005 | 13.26 | 13.36 | 13.26 | 13.35 | 158,075 | +0.09(+0.69%) |
Jul 11, 2005 | 13.24 | 13.28 | 13.21 | 13.26 | 130,663 | +0.06(+0.45%) |
Jul 08, 2005 | 13.03 | 13.21 | 13.01 | 13.20 | 73,098 | +0.19(+1.50%) |
Jul 07, 2005 | 12.95 | 13.03 | 12.90 | 13.00 | 94,571 | -0.00(-0.02%) |
Jul 06, 2005 | 13.11 | 13.11 | 13.00 | 13.00 | 80,865 | -0.11(-0.85%) |
Jul 05, 2005 | 12.94 | 13.12 | 12.94 | 13.12 | 319,348 | +0.16(+1.23%) |
Jul 01, 2005 | 13.00 | 13.00 | 12.93 | 12.96 | 740,577 | +0.01(+0.08%) |
Jun 30, 2005 | 13.05 | 13.07 | 12.94 | 12.94 | 330,313 | -0.06(-0.49%) |
Jun 29, 2005 | 13.06 | 13.08 | 12.99 | 13.01 | 81,321 | -0.03(-0.25%) |
Jun 28, 2005 | 12.90 | 13.07 | 12.89 | 13.04 | 245,793 | +0.16(+1.24%) |
Jun 27, 2005 | 12.88 | 12.94 | 12.86 | 12.88 | 28,782 | -0.03(-0.20%) |
Jun 24, 2005 | 13.00 | 13.01 | 12.91 | 12.91 | 83,149 | -0.12(-0.92%) |
Jun 23, 2005 | 13.21 | 13.21 | 13.02 | 13.03 | 79,037 | -0.19(-1.46%) |
Jun 22, 2005 | 13.26 | 13.26 | 13.14 | 13.22 | 75,382 | +0.02(+0.15%) |
Jun 21, 2005 | 13.22 | 13.24 | 13.18 | 13.20 | 84,063 | -0.01(-0.05%) |
Jun 20, 2005 | 13.17 | 13.22 | 13.11 | 13.21 | 40,660 | +0.00(+0.02%) |
Jun 17, 2005 | 13.25 | 13.26 | 13.17 | 13.21 | 197,365 | +0.01(+0.05%) |
Jun 16, 2005 | 13.19 | 13.21 | 13.16 | 13.20 | 164,014 | +0.02(+0.18%) |
Jun 15, 2005 | 13.21 | 13.21 | 13.07 | 13.17 | 175,892 | -0.00(-0.03%) |
Jun 14, 2005 | 13.07 | 13.20 | 13.07 | 13.18 | 138,886 | +0.13(+1.02%) |
Jun 13, 2005 | 12.98 | 13.08 | 12.96 | 13.05 | 125,180 | +0.04(+0.27%) |
Jun 10, 2005 | 13.05 | 13.05 | 12.95 | 13.01 | 87,718 | -0.01(-0.07%) |
Jun 09, 2005 | 12.99 | 13.07 | 12.94 | 13.02 | 59,392 | +0.05(+0.35%) |
Jun 08, 2005 | 13.08 | 13.08 | 12.95 | 12.97 | 113,759 | -0.07(-0.55%) |
Jun 07, 2005 | 13.01 | 13.16 | 13.01 | 13.05 | 127,008 | +0.02(+0.12%) |
Jun 06, 2005 | 12.99 | 13.04 | 12.97 | 13.03 | 49,798 | +0.04(+0.34%) |
Jun 03, 2005 | 13.09 | 13.11 | 12.96 | 12.99 | 248,534 | -0.11(-0.84%) |
Jun 02, 2005 | 12.95 | 13.10 | 12.95 | 13.10 | 668,850 | +0.11(+0.83%) |