Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.81 | 13.49 | 12.74 | 13.49 | 130,943 | +0.71(+5.52%) |
Aug 30, 2005 | 12.84 | 12.84 | 12.70 | 12.78 | 56,221 | -0.06(-0.48%) |
Aug 29, 2005 | 12.79 | 12.84 | 12.70 | 12.84 | 25,003 | +0.06(+0.43%) |
Aug 26, 2005 | 12.99 | 12.99 | 12.77 | 12.79 | 54,342 | -0.24(-1.81%) |
Aug 25, 2005 | 12.95 | 13.15 | 12.90 | 13.02 | 95,389 | +0.07(+0.53%) |
Aug 24, 2005 | 12.86 | 13.08 | 12.82 | 12.95 | 272,726 | +0.10(+0.75%) |
Aug 23, 2005 | 12.87 | 12.88 | 12.74 | 12.86 | 58,245 | -0.04(-0.32%) |
Aug 22, 2005 | 12.97 | 12.99 | 12.77 | 12.90 | 85,850 | +0.04(+0.32%) |
Aug 19, 2005 | 12.81 | 12.88 | 12.80 | 12.86 | 23,847 | +0.01(+0.11%) |
Aug 18, 2005 | 12.79 | 12.97 | 12.74 | 12.84 | 62,581 | +0.06(+0.43%) |
Aug 17, 2005 | 12.79 | 12.90 | 12.77 | 12.79 | 35,409 | -0.01(-0.05%) |
Aug 16, 2005 | 12.81 | 12.94 | 12.73 | 12.79 | 50,585 | -0.03(-0.27%) |
Aug 15, 2005 | 12.70 | 12.90 | 12.70 | 12.83 | 122,126 | +0.12(+0.93%) |
Aug 12, 2005 | 13.04 | 13.04 | 12.56 | 12.71 | 73,565 | -0.33(-2.55%) |
Aug 11, 2005 | 13.24 | 13.31 | 12.72 | 13.04 | 100,881 | -0.17(-1.26%) |
Aug 10, 2005 | 13.25 | 13.49 | 13.01 | 13.21 | 57,522 | +0.03(+0.21%) |
Aug 09, 2005 | 13.25 | 13.33 | 13.04 | 13.18 | 91,920 | +0.01(+0.11%) |
Aug 08, 2005 | 13.20 | 13.23 | 13.15 | 13.17 | 72,264 | +0.02(+0.16%) |
Aug 05, 2005 | 13.56 | 13.60 | 12.90 | 13.15 | 97,412 | -0.53(-3.89%) |
Aug 04, 2005 | 13.76 | 13.79 | 13.53 | 13.68 | 167,942 | -0.06(-0.40%) |
Aug 03, 2005 | 13.73 | 13.84 | 13.70 | 13.73 | 55,643 | -0.03(-0.25%) |
Aug 02, 2005 | 13.80 | 13.82 | 13.46 | 13.77 | 87,150 | +0.00(+0.00%) |
Aug 01, 2005 | 13.40 | 13.77 | 13.36 | 13.77 | 95,822 | +0.40(+3.00%) |
Jul 29, 2005 | 13.48 | 13.56 | 13.32 | 13.37 | 79,201 | -0.04(-0.31%) |
Jul 28, 2005 | 13.36 | 13.47 | 13.26 | 13.41 | 177,336 | +0.12(+0.88%) |
Jul 27, 2005 | 13.20 | 13.29 | 13.13 | 13.29 | 151,755 | +0.04(+0.31%) |
Jul 26, 2005 | 13.24 | 13.28 | 12.99 | 13.25 | 107,529 | -0.02(-0.16%) |
Jul 25, 2005 | 13.25 | 13.49 | 13.15 | 13.27 | 132,966 | +0.03(+0.21%) |
Jul 22, 2005 | 12.99 | 13.28 | 12.81 | 13.24 | 128,775 | +0.26(+1.97%) |
Jul 21, 2005 | 12.99 | 13.08 | 12.80 | 12.99 | 73,420 | -0.01(-0.05%) |
Jul 20, 2005 | 12.80 | 13.08 | 12.64 | 12.99 | 63,592 | +0.16(+1.24%) |
Jul 19, 2005 | 12.72 | 12.90 | 12.59 | 12.83 | 47,260 | +0.41(+3.28%) |
Jul 18, 2005 | 12.47 | 12.54 | 12.32 | 12.43 | 51,741 | -0.08(-0.66%) |
Jul 15, 2005 | 12.45 | 12.54 | 11.97 | 12.51 | 137,013 | -0.08(-0.66%) |
Jul 14, 2005 | 12.87 | 12.87 | 12.42 | 12.59 | 82,959 | -0.21(-1.67%) |
Jul 13, 2005 | 13.15 | 13.15 | 12.79 | 12.81 | 63,737 | -0.28(-2.12%) |
Jul 12, 2005 | 13.15 | 13.17 | 12.80 | 13.08 | 72,842 | -0.11(-0.84%) |
Jul 11, 2005 | 13.22 | 13.24 | 12.27 | 13.19 | 248,300 | +0.04(+0.32%) |
Jul 08, 2005 | 13.02 | 13.32 | 13.01 | 13.15 | 135,568 | +0.14(+1.06%) |
Jul 07, 2005 | 12.97 | 13.04 | 12.88 | 13.01 | 74,721 | -0.23(-1.72%) |
Jul 06, 2005 | 13.27 | 13.28 | 13.10 | 13.24 | 109,552 | -0.01(-0.05%) |
Jul 05, 2005 | 13.14 | 13.28 | 13.10 | 13.25 | 141,493 | +0.04(+0.31%) |
Jul 01, 2005 | 13.06 | 13.28 | 13.05 | 13.21 | 95,967 | +0.15(+1.11%) |
Jun 30, 2005 | 13.22 | 13.26 | 12.95 | 13.06 | 78,768 | -0.04(-0.32%) |
Jun 29, 2005 | 13.07 | 13.10 | 12.94 | 13.10 | 293,538 | +0.07(+0.53%) |
Jun 28, 2005 | 12.91 | 13.18 | 12.87 | 13.04 | 184,852 | +0.11(+0.86%) |
Jun 27, 2005 | 12.35 | 13.08 | 12.29 | 12.92 | 238,328 | +0.64(+5.24%) |
Jun 24, 2005 | 12.78 | 12.83 | 12.28 | 12.28 | 202,485 | -0.55(-4.31%) |
Jun 23, 2005 | 13.22 | 13.22 | 12.80 | 12.83 | 96,545 | -0.42(-3.18%) |
Jun 22, 2005 | 13.26 | 13.28 | 13.18 | 13.26 | 80,358 | +0.04(+0.31%) |
Jun 21, 2005 | 13.18 | 13.23 | 13.08 | 13.22 | 44,081 | +0.07(+0.53%) |
Jun 20, 2005 | 13.43 | 13.49 | 13.10 | 13.15 | 367,537 | -0.28(-2.06%) |
Jun 17, 2005 | 13.58 | 13.63 | 13.23 | 13.42 | 123,283 | -0.10(-0.72%) |
Jun 16, 2005 | 13.30 | 13.58 | 13.25 | 13.52 | 110,420 | +0.31(+2.36%) |
Jun 15, 2005 | 13.10 | 13.22 | 12.99 | 13.21 | 70,819 | +0.13(+1.00%) |
Jun 14, 2005 | 12.77 | 13.08 | 12.66 | 13.08 | 65,905 | +0.29(+2.27%) |
Jun 13, 2005 | 12.77 | 12.90 | 12.53 | 12.79 | 45,526 | -0.02(-0.16%) |
Jun 10, 2005 | 12.83 | 12.87 | 12.63 | 12.81 | 29,628 | +0.01(+0.05%) |
Jun 09, 2005 | 12.50 | 12.86 | 12.32 | 12.80 | 100,158 | -0.02(-0.16%) |
Jun 08, 2005 | 13.15 | 13.15 | 12.73 | 12.82 | 59,112 | -0.33(-2.47%) |
Jun 07, 2005 | 12.83 | 13.25 | 12.78 | 13.15 | 106,084 | +0.28(+2.15%) |
Jun 06, 2005 | 13.00 | 13.15 | 12.77 | 12.87 | 111,287 | -0.21(-1.59%) |
Jun 03, 2005 | 12.73 | 13.36 | 12.73 | 13.08 | 172,133 | +0.28(+2.16%) |
Jun 02, 2005 | 12.45 | 12.97 | 12.42 | 12.80 | 230,957 | +0.74(+6.14%) |