Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.15 | 13.15 | 12.90 | 13.15 | 20,694 | +0.00(+0.00%) |
Aug 30, 2005 | 13.15 | 13.20 | 12.95 | 13.15 | 32,086 | +0.00(+0.00%) |
Aug 29, 2005 | 13.15 | 13.15 | 13.00 | 13.15 | 19,696 | -0.15(-1.13%) |
Aug 26, 2005 | 13.30 | 13.40 | 13.15 | 13.30 | 174,966 | +0.10(+0.76%) |
Aug 25, 2005 | 13.20 | 13.35 | 13.15 | 13.20 | 26,471 | +0.25(+1.93%) |
Aug 24, 2005 | 12.95 | 13.10 | 12.90 | 12.95 | 255,976 | -0.05(-0.38%) |
Aug 23, 2005 | 13.00 | 13.20 | 12.95 | 13.00 | 32,824 | -0.20(-1.52%) |
Aug 22, 2005 | 13.20 | 13.30 | 13.05 | 13.20 | 22,017 | +0.10(+0.76%) |
Aug 19, 2005 | 13.10 | 13.20 | 13.00 | 13.10 | 188,594 | +0.20(+1.55%) |
Aug 18, 2005 | 12.90 | 12.95 | 12.70 | 12.90 | 19,465 | +0.10(+0.78%) |
Aug 17, 2005 | 12.80 | 12.90 | 12.65 | 12.80 | 258,875 | -0.10(-0.78%) |
Aug 16, 2005 | 12.90 | 13.10 | 12.20 | 12.90 | 62,788 | -0.35(-2.64%) |
Aug 15, 2005 | 13.25 | 13.35 | 13.00 | 13.25 | 27,219 | +0.10(+0.76%) |
Aug 12, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 13.15 | 13.35 | 13.10 | 13.15 | 967,035 | -0.10(-0.75%) |
Aug 09, 2005 | 13.25 | 13.30 | 13.05 | 13.25 | 1,868,068 | +0.00(+0.00%) |
Aug 08, 2005 | 13.25 | 13.30 | 13.05 | 13.25 | 1,868,068 | +0.05(+0.38%) |
Aug 05, 2005 | 13.20 | 13.40 | 13.20 | 13.20 | 44,232 | -0.10(-0.75%) |
Aug 04, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 204,579 | +0.00(+0.00%) |
Aug 03, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 204,579 | +0.25(+1.92%) |
Aug 02, 2005 | 13.05 | 13.15 | 13.05 | 13.05 | 163,424 | +0.00(+0.00%) |
Aug 01, 2005 | 13.05 | 13.15 | 13.05 | 13.05 | 163,424 | -0.25(-1.88%) |
Jul 29, 2005 | 13.30 | 13.30 | 13.05 | 13.30 | 114,915 | -0.25(-1.85%) |
Jul 28, 2005 | 13.55 | 13.55 | 13.30 | 13.55 | 43,720 | +0.15(+1.12%) |
Jul 27, 2005 | 13.40 | 13.45 | 13.30 | 13.40 | 180,485 | +0.00(+0.00%) |
Jul 26, 2005 | 13.40 | 13.45 | 13.30 | 13.40 | 180,485 | -0.20(-1.47%) |
Jul 25, 2005 | 13.60 | 13.80 | 13.55 | 13.60 | 131,363 | +0.00(+0.00%) |
Jul 22, 2005 | 13.60 | 13.80 | 13.55 | 13.60 | 131,363 | -0.05(-0.37%) |
Jul 21, 2005 | 13.65 | 13.70 | 13.35 | 13.65 | 161,692 | +0.00(+0.00%) |
Jul 20, 2005 | 13.65 | 13.70 | 13.35 | 13.65 | 161,692 | +0.15(+1.11%) |
Jul 19, 2005 | 13.50 | 13.50 | 13.20 | 13.50 | 129,074 | +0.00(+0.00%) |
Jul 18, 2005 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 13.50 | 13.50 | 13.30 | 13.50 | 200,184 | +0.10(+0.75%) |
Jul 14, 2005 | 13.40 | 13.40 | 13.25 | 13.40 | 228,765 | +0.00(+0.00%) |
Jul 13, 2005 | 13.40 | 13.40 | 13.25 | 13.40 | 228,765 | +0.00(+0.00%) |
Jul 12, 2005 | 13.40 | 13.50 | 13.25 | 13.40 | 22,524 | +0.10(+0.75%) |
Jul 11, 2005 | 13.30 | 13.40 | 13.10 | 13.30 | 225,783 | +0.00(+0.00%) |
Jul 08, 2005 | 13.30 | 13.40 | 13.10 | 13.30 | 225,783 | +0.10(+0.76%) |
Jul 07, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 55,301 | +0.10(+0.76%) |
Jul 06, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 13.10 | 13.10 | 12.85 | 13.10 | 278,136 | +0.00(+0.00%) |
Jun 29, 2005 | 13.10 | 13.10 | 12.85 | 13.10 | 278,136 | +0.25(+1.95%) |
Jun 28, 2005 | 12.85 | 13.00 | 12.85 | 12.85 | 97,779 | +0.00(+0.00%) |
Jun 27, 2005 | 12.85 | 13.00 | 12.85 | 12.85 | 97,779 | -0.05(-0.39%) |
Jun 24, 2005 | 12.90 | 13.15 | 12.85 | 12.90 | 142,748 | -0.10(-0.77%) |
Jun 23, 2005 | 13.00 | 13.10 | 12.85 | 13.00 | 179,702 | +0.00(+0.00%) |
Jun 22, 2005 | 13.00 | 13.10 | 12.85 | 13.00 | 179,702 | +0.20(+1.56%) |
Jun 21, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 155,303 | +0.00(+0.00%) |
Jun 20, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 155,303 | -0.30(-2.29%) |
Jun 17, 2005 | 13.10 | 13.15 | 12.95 | 13.10 | 106,468 | +0.05(+0.38%) |
Jun 16, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 58,445 | +0.06(+0.46%) |
Jun 15, 2005 | 12.99 | 13.05 | 12.85 | 12.99 | 186,602 | +0.00(+0.00%) |
Jun 14, 2005 | 12.99 | 13.05 | 12.85 | 12.99 | 186,602 | +0.09(+0.70%) |
Jun 13, 2005 | 12.90 | 13.00 | 12.75 | 12.90 | 156,620 | +0.00(+0.00%) |
Jun 10, 2005 | 12.90 | 13.13 | 12.90 | 12.90 | 120,841 | -0.45(-3.37%) |
Jun 09, 2005 | 13.35 | 13.35 | 13.15 | 13.35 | 181,973 | +0.00(+0.00%) |
Jun 08, 2005 | 13.35 | 13.35 | 13.15 | 13.35 | 181,973 | -0.18(-1.33%) |
Jun 07, 2005 | 13.53 | 13.55 | 13.35 | 13.53 | 64,857 | +0.23(+1.73%) |
Jun 06, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 147,752 | +0.00(+0.00%) |
Jun 03, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 147,752 | +0.00(+0.00%) |
Jun 02, 2005 | 13.30 | 13.45 | 13.22 | 13.30 | 176,042 | +0.00(+0.00%) |