Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.34 | 13.55 | 13.32 | 13.47 | 305,623 | +0.08(+0.60%) |
Aug 30, 2005 | 13.22 | 13.43 | 13.19 | 13.39 | 259,889 | +0.06(+0.47%) |
Aug 29, 2005 | 13.25 | 13.40 | 13.24 | 13.33 | 160,205 | +0.03(+0.22%) |
Aug 26, 2005 | 13.36 | 13.47 | 13.28 | 13.30 | 202,927 | -0.09(-0.66%) |
Aug 25, 2005 | 13.37 | 13.50 | 13.34 | 13.39 | 183,209 | +0.05(+0.38%) |
Aug 24, 2005 | 13.24 | 13.43 | 13.23 | 13.34 | 356,560 | +0.11(+0.83%) |
Aug 23, 2005 | 13.22 | 13.35 | 13.20 | 13.23 | 305,897 | +0.01(+0.08%) |
Aug 22, 2005 | 13.23 | 13.30 | 13.12 | 13.21 | 233,051 | -0.04(-0.33%) |
Aug 19, 2005 | 13.13 | 13.27 | 13.13 | 13.26 | 271,939 | +0.19(+1.48%) |
Aug 18, 2005 | 13.26 | 13.26 | 13.02 | 13.07 | 374,909 | -0.23(-1.70%) |
Aug 17, 2005 | 13.27 | 13.46 | 13.22 | 13.29 | 415,713 | -0.06(-0.44%) |
Aug 16, 2005 | 13.47 | 13.53 | 13.31 | 13.35 | 352,453 | -0.15(-1.14%) |
Aug 15, 2005 | 13.42 | 13.52 | 13.40 | 13.50 | 290,287 | +0.11(+0.79%) |
Aug 12, 2005 | 13.40 | 13.51 | 13.32 | 13.40 | 295,217 | +0.06(+0.44%) |
Aug 11, 2005 | 13.42 | 13.53 | 13.28 | 13.34 | 257,424 | -0.06(-0.46%) |
Aug 10, 2005 | 13.29 | 13.46 | 13.27 | 13.40 | 282,345 | +0.10(+0.77%) |
Aug 09, 2005 | 13.23 | 13.45 | 13.23 | 13.30 | 329,449 | +0.08(+0.58%) |
Aug 08, 2005 | 13.42 | 13.64 | 13.12 | 13.22 | 497,596 | -0.22(-1.63%) |
Aug 05, 2005 | 13.62 | 13.68 | 13.40 | 13.44 | 698,059 | -0.27(-1.97%) |
Aug 04, 2005 | 13.33 | 13.73 | 13.32 | 13.71 | 571,812 | +0.31(+2.32%) |
Aug 03, 2005 | 13.26 | 13.49 | 13.26 | 13.40 | 369,706 | +0.07(+0.49%) |
Aug 02, 2005 | 13.34 | 13.51 | 13.31 | 13.34 | 472,128 | +0.07(+0.50%) |
Aug 01, 2005 | 13.11 | 13.30 | 13.11 | 13.27 | 229,217 | +0.12(+0.94%) |
Jul 29, 2005 | 13.29 | 13.33 | 13.09 | 13.15 | 426,394 | -0.15(-1.10%) |
Jul 28, 2005 | 13.12 | 13.36 | 13.07 | 13.29 | 340,951 | +0.16(+1.20%) |
Jul 27, 2005 | 12.95 | 13.23 | 12.89 | 13.13 | 208,404 | +0.15(+1.12%) |
Jul 26, 2005 | 12.89 | 13.02 | 12.77 | 12.99 | 371,623 | -0.02(-0.17%) |
Jul 25, 2005 | 13.12 | 13.16 | 12.97 | 13.01 | 399,008 | -0.14(-1.03%) |
Jul 22, 2005 | 13.27 | 13.31 | 13.07 | 13.15 | 213,607 | -0.12(-0.88%) |
Jul 21, 2005 | 13.19 | 13.42 | 13.19 | 13.26 | 221,823 | +0.10(+0.75%) |
Jul 20, 2005 | 13.15 | 13.29 | 13.09 | 13.16 | 247,839 | +0.00(+0.03%) |
Jul 19, 2005 | 13.08 | 13.30 | 13.08 | 13.16 | 336,021 | +0.08(+0.64%) |
Jul 18, 2005 | 12.98 | 13.15 | 12.91 | 13.08 | 266,188 | +0.11(+0.82%) |
Jul 15, 2005 | 13.04 | 13.04 | 12.86 | 12.97 | 242,636 | -0.13(-0.98%) |
Jul 14, 2005 | 13.18 | 13.23 | 13.05 | 13.10 | 398,460 | +0.01(+0.08%) |
Jul 13, 2005 | 13.07 | 13.14 | 13.07 | 13.09 | 420,095 | -0.03(-0.25%) |
Jul 12, 2005 | 13.04 | 13.12 | 13.02 | 13.12 | 415,713 | +0.12(+0.93%) |
Jul 11, 2005 | 12.83 | 13.07 | 12.83 | 13.00 | 398,460 | +0.21(+1.66%) |
Jul 08, 2005 | 12.64 | 12.87 | 12.64 | 12.79 | 329,723 | +0.21(+1.68%) |
Jul 07, 2005 | 12.25 | 12.58 | 12.25 | 12.58 | 434,336 | +0.28(+2.26%) |
Jul 06, 2005 | 12.17 | 12.32 | 12.17 | 12.30 | 235,790 | +0.17(+1.42%) |
Jul 05, 2005 | 12.14 | 12.20 | 12.08 | 12.13 | 520,874 | -0.21(-1.69%) |
Jul 01, 2005 | 12.28 | 12.37 | 12.23 | 12.33 | 171,707 | +0.03(+0.24%) |
Jun 30, 2005 | 12.52 | 12.62 | 12.31 | 12.31 | 226,753 | -0.23(-1.84%) |
Jun 29, 2005 | 12.51 | 12.59 | 12.40 | 12.54 | 280,976 | +0.00(+0.03%) |
Jun 28, 2005 | 12.29 | 12.55 | 12.29 | 12.53 | 276,594 | +0.23(+1.84%) |
Jun 27, 2005 | 12.36 | 12.44 | 12.22 | 12.31 | 302,063 | -0.09(-0.74%) |
Jun 24, 2005 | 12.40 | 12.80 | 12.33 | 12.40 | 604,400 | +0.18(+1.46%) |
Jun 23, 2005 | 12.10 | 12.31 | 12.05 | 12.22 | 370,527 | +0.03(+0.27%) |
Jun 22, 2005 | 11.99 | 12.26 | 11.97 | 12.19 | 360,668 | +0.24(+1.99%) |
Jun 21, 2005 | 11.83 | 12.08 | 11.83 | 11.95 | 382,577 | +0.08(+0.68%) |
Jun 20, 2005 | 11.76 | 11.96 | 11.76 | 11.87 | 211,690 | +0.02(+0.15%) |
Jun 17, 2005 | 11.83 | 11.87 | 11.78 | 11.85 | 107,351 | +0.05(+0.46%) |
Jun 16, 2005 | 11.72 | 11.88 | 11.71 | 11.79 | 274,951 | +0.08(+0.69%) |
Jun 15, 2005 | 11.70 | 11.83 | 11.64 | 11.71 | 205,118 | +0.06(+0.50%) |
Jun 14, 2005 | 11.59 | 11.66 | 11.49 | 11.66 | 237,433 | +0.04(+0.38%) |
Jun 13, 2005 | 11.61 | 11.65 | 11.54 | 11.61 | 207,035 | -0.13(-1.12%) |
Jun 10, 2005 | 11.81 | 11.88 | 11.69 | 11.74 | 151,168 | -0.01(-0.12%) |
Jun 09, 2005 | 11.76 | 11.86 | 11.72 | 11.76 | 271,391 | -0.07(-0.62%) |
Jun 08, 2005 | 11.91 | 12.03 | 11.70 | 11.83 | 268,379 | -0.05(-0.46%) |
Jun 07, 2005 | 11.72 | 12.00 | 11.72 | 11.89 | 700,524 | +0.22(+1.91%) |
Jun 06, 2005 | 11.56 | 11.71 | 11.50 | 11.66 | 294,395 | +0.09(+0.82%) |
Jun 03, 2005 | 11.50 | 11.60 | 11.48 | 11.57 | 239,350 | +0.11(+0.99%) |
Jun 02, 2005 | 11.38 | 11.58 | 11.38 | 11.45 | 233,325 | -0.06(-0.54%) |