Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.44 | 14.67 | 13.44 | 14.44 | 842,488 | +1.12(+8.37%) |
Aug 30, 2005 | 13.33 | 13.51 | 13.03 | 13.33 | 336,336 | +0.00(+0.00%) |
Aug 29, 2005 | 12.93 | 13.44 | 12.74 | 13.33 | 345,196 | +0.77(+6.16%) |
Aug 26, 2005 | 13.16 | 13.22 | 12.52 | 12.56 | 78,889 | -0.60(-4.59%) |
Aug 25, 2005 | 12.62 | 13.18 | 12.45 | 13.16 | 128,067 | +0.56(+4.44%) |
Aug 24, 2005 | 12.20 | 12.89 | 12.16 | 12.60 | 130,540 | +0.40(+3.28%) |
Aug 23, 2005 | 12.38 | 12.51 | 11.88 | 12.20 | 68,556 | -0.28(-2.21%) |
Aug 22, 2005 | 12.72 | 12.72 | 12.29 | 12.48 | 107,272 | -0.24(-1.89%) |
Aug 19, 2005 | 12.54 | 12.77 | 12.50 | 12.72 | 19,240 | +0.11(+0.85%) |
Aug 18, 2005 | 12.86 | 12.86 | 12.53 | 12.61 | 133,266 | -0.20(-1.53%) |
Aug 17, 2005 | 13.10 | 13.16 | 12.72 | 12.80 | 191,631 | -0.29(-2.24%) |
Aug 16, 2005 | 13.36 | 13.64 | 12.91 | 13.10 | 155,841 | -0.31(-2.29%) |
Aug 15, 2005 | 12.91 | 13.71 | 12.91 | 13.40 | 182,292 | +0.49(+3.82%) |
Aug 12, 2005 | 12.89 | 12.95 | 12.53 | 12.91 | 125,518 | -0.08(-0.65%) |
Aug 11, 2005 | 12.42 | 13.48 | 12.31 | 13.00 | 761,365 | +1.12(+9.39%) |
Aug 10, 2005 | 11.51 | 12.44 | 11.51 | 11.88 | 197,322 | +0.47(+4.13%) |
Aug 09, 2005 | 11.38 | 11.45 | 10.96 | 11.41 | 171,168 | +0.05(+0.47%) |
Aug 08, 2005 | 11.64 | 11.88 | 10.78 | 11.36 | 93,142 | -0.20(-1.69%) |
Aug 05, 2005 | 12.00 | 12.00 | 11.44 | 11.55 | 119,368 | -0.40(-3.35%) |
Aug 04, 2005 | 11.99 | 12.31 | 11.92 | 11.95 | 27,684 | -0.12(-1.03%) |
Aug 03, 2005 | 12.38 | 12.40 | 12.01 | 12.08 | 33,129 | -0.33(-2.69%) |
Aug 02, 2005 | 12.11 | 12.44 | 12.11 | 12.41 | 123,969 | +0.38(+3.14%) |
Aug 01, 2005 | 11.56 | 12.12 | 11.55 | 12.03 | 139,866 | +0.49(+4.24%) |
Jul 29, 2005 | 12.16 | 12.16 | 11.16 | 11.54 | 456,844 | -0.48(-4.03%) |
Jul 28, 2005 | 12.25 | 12.29 | 12.00 | 12.03 | 70,965 | -0.12(-1.02%) |
Jul 27, 2005 | 12.37 | 12.42 | 11.88 | 12.15 | 27,429 | -0.20(-1.65%) |
Jul 26, 2005 | 12.04 | 12.42 | 11.74 | 12.36 | 65,878 | +0.35(+2.92%) |
Jul 25, 2005 | 12.41 | 12.70 | 12.00 | 12.00 | 108,165 | -0.41(-3.29%) |
Jul 22, 2005 | 11.79 | 12.78 | 11.76 | 12.41 | 132,934 | +0.68(+5.80%) |
Jul 21, 2005 | 12.60 | 12.62 | 11.60 | 11.73 | 115,339 | -0.64(-5.21%) |
Jul 20, 2005 | 11.74 | 12.57 | 11.66 | 12.38 | 136,647 | +0.58(+4.90%) |
Jul 19, 2005 | 11.73 | 12.00 | 11.40 | 11.80 | 90,460 | +0.10(+0.87%) |
Jul 18, 2005 | 11.88 | 11.91 | 11.59 | 11.70 | 75,540 | -0.24(-1.97%) |
Jul 15, 2005 | 11.85 | 12.05 | 11.56 | 11.93 | 89,395 | -0.04(-0.30%) |
Jul 14, 2005 | 11.95 | 12.08 | 11.53 | 11.97 | 144,499 | +0.10(+0.86%) |
Jul 13, 2005 | 11.70 | 12.20 | 11.56 | 11.87 | 584,025 | +0.18(+1.52%) |
Jul 12, 2005 | 11.86 | 11.94 | 11.67 | 11.69 | 161,229 | -0.19(-1.57%) |
Jul 11, 2005 | 11.64 | 12.01 | 11.64 | 11.88 | 82,786 | +0.32(+2.81%) |
Jul 08, 2005 | 11.54 | 11.67 | 11.36 | 11.55 | 185,466 | +0.07(+0.58%) |
Jul 07, 2005 | 11.16 | 11.67 | 11.16 | 11.48 | 247,012 | +0.24(+2.13%) |
Jul 06, 2005 | 11.56 | 11.60 | 11.18 | 11.24 | 92,931 | -0.36(-3.06%) |
Jul 05, 2005 | 11.58 | 11.70 | 11.44 | 11.60 | 189,000 | +0.08(+0.69%) |
Jul 01, 2005 | 12.08 | 12.18 | 11.42 | 11.52 | 216,900 | -0.17(-1.44%) |
Jun 30, 2005 | 12.93 | 12.93 | 11.62 | 11.69 | 683,928 | -1.20(-9.31%) |
Jun 29, 2005 | 12.58 | 13.06 | 12.58 | 12.89 | 384,445 | +0.35(+2.80%) |
Jun 28, 2005 | 12.02 | 12.54 | 11.95 | 12.54 | 79,249 | +0.55(+4.56%) |
Jun 27, 2005 | 11.73 | 12.22 | 11.52 | 11.99 | 335,407 | -0.05(-0.44%) |
Jun 24, 2005 | 11.58 | 12.06 | 11.58 | 12.04 | 819,387 | +0.40(+3.44%) |
Jun 23, 2005 | 12.15 | 12.15 | 11.62 | 11.64 | 221,986 | -0.60(-4.87%) |
Jun 22, 2005 | 11.40 | 12.27 | 11.36 | 12.24 | 188,901 | +0.90(+7.96%) |
Jun 21, 2005 | 11.37 | 11.89 | 11.23 | 11.34 | 182,085 | +0.02(+0.20%) |
Jun 20, 2005 | 11.17 | 11.32 | 10.85 | 11.32 | 110,247 | +0.12(+1.07%) |
Jun 17, 2005 | 11.24 | 11.58 | 10.97 | 11.20 | 136,270 | +0.10(+0.88%) |
Jun 16, 2005 | 11.21 | 11.30 | 11.00 | 11.10 | 119,706 | -0.03(-0.28%) |
Jun 15, 2005 | 10.62 | 11.31 | 10.34 | 11.13 | 99,885 | +0.54(+5.12%) |
Jun 14, 2005 | 10.70 | 10.70 | 10.38 | 10.59 | 61,956 | -0.09(-0.83%) |
Jun 13, 2005 | 10.69 | 10.75 | 10.51 | 10.68 | 236,484 | -0.06(-0.54%) |
Jun 10, 2005 | 10.75 | 10.80 | 10.67 | 10.73 | 19,377 | +0.03(+0.29%) |
Jun 09, 2005 | 10.67 | 10.79 | 10.61 | 10.70 | 90,394 | -0.05(-0.50%) |
Jun 08, 2005 | 10.87 | 10.87 | 10.66 | 10.76 | 42,057 | -0.08(-0.78%) |
Jun 07, 2005 | 10.80 | 10.87 | 10.80 | 10.84 | 53,668 | -0.02(-0.20%) |
Jun 06, 2005 | 10.86 | 10.86 | 10.80 | 10.86 | 52,158 | +0.02(+0.16%) |
Jun 03, 2005 | 10.76 | 10.84 | 10.74 | 10.84 | 32,065 | +0.06(+0.58%) |
Jun 02, 2005 | 10.67 | 10.87 | 10.67 | 10.78 | 53,055 | -0.05(-0.49%) |