Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.44 | 12.87 | 12.35 | 12.87 | 140,019 | +0.40(+3.21%) |
Aug 30, 2005 | 12.46 | 12.56 | 12.36 | 12.47 | 51,100 | -0.02(-0.14%) |
Aug 29, 2005 | 12.36 | 12.51 | 12.30 | 12.49 | 61,005 | +0.09(+0.75%) |
Aug 26, 2005 | 12.77 | 12.77 | 12.39 | 12.39 | 127,638 | -0.35(-2.72%) |
Aug 25, 2005 | 12.66 | 12.81 | 12.59 | 12.74 | 68,884 | +0.05(+0.42%) |
Aug 24, 2005 | 12.59 | 12.82 | 12.59 | 12.69 | 70,685 | +0.05(+0.42%) |
Aug 23, 2005 | 12.67 | 12.75 | 12.57 | 12.63 | 124,036 | -0.04(-0.28%) |
Aug 22, 2005 | 12.53 | 12.70 | 12.50 | 12.67 | 122,461 | +0.05(+0.42%) |
Aug 19, 2005 | 12.57 | 12.64 | 12.51 | 12.62 | 64,607 | +0.03(+0.21%) |
Aug 18, 2005 | 12.66 | 12.72 | 12.53 | 12.59 | 97,023 | -0.12(-0.91%) |
Aug 17, 2005 | 12.68 | 12.87 | 12.59 | 12.70 | 80,590 | -0.02(-0.17%) |
Aug 16, 2005 | 12.83 | 12.88 | 12.70 | 12.73 | 100,625 | -0.13(-1.00%) |
Aug 15, 2005 | 12.78 | 12.89 | 12.59 | 12.86 | 169,284 | +0.06(+0.49%) |
Aug 12, 2005 | 12.77 | 12.82 | 12.54 | 12.79 | 117,508 | +0.00(+0.00%) |
Aug 11, 2005 | 12.66 | 12.79 | 12.59 | 12.79 | 77,663 | +0.17(+1.34%) |
Aug 10, 2005 | 12.51 | 12.66 | 12.51 | 12.62 | 242,445 | +0.16(+1.25%) |
Aug 09, 2005 | 12.74 | 12.79 | 12.44 | 12.47 | 133,041 | -0.23(-1.82%) |
Aug 08, 2005 | 12.80 | 12.82 | 12.44 | 12.70 | 239,069 | -0.14(-1.11%) |
Aug 05, 2005 | 13.41 | 13.41 | 12.78 | 12.84 | 195,622 | -0.57(-4.24%) |
Aug 04, 2005 | 13.56 | 13.56 | 13.27 | 13.41 | 418,708 | -0.19(-1.40%) |
Aug 03, 2005 | 13.73 | 13.75 | 13.60 | 13.60 | 72,035 | -0.12(-0.91%) |
Aug 02, 2005 | 13.55 | 13.73 | 13.51 | 13.73 | 142,045 | +0.15(+1.11%) |
Aug 01, 2005 | 13.62 | 13.71 | 13.55 | 13.58 | 122,010 | -0.09(-0.68%) |
Jul 29, 2005 | 13.64 | 13.71 | 13.55 | 13.67 | 173,336 | +0.01(+0.07%) |
Jul 28, 2005 | 13.42 | 13.66 | 13.38 | 13.66 | 201,250 | +0.24(+1.79%) |
Jul 27, 2005 | 13.36 | 13.43 | 13.28 | 13.42 | 115,257 | +0.09(+0.70%) |
Jul 26, 2005 | 13.29 | 13.38 | 13.26 | 13.33 | 113,456 | +0.06(+0.47%) |
Jul 25, 2005 | 13.30 | 13.35 | 13.19 | 13.26 | 171,085 | -0.04(-0.30%) |
Jul 22, 2005 | 13.11 | 13.30 | 13.11 | 13.30 | 108,504 | +0.24(+1.80%) |
Jul 21, 2005 | 13.28 | 13.32 | 13.03 | 13.07 | 239,744 | -0.24(-1.77%) |
Jul 20, 2005 | 12.90 | 13.30 | 12.79 | 13.30 | 156,453 | +0.37(+2.85%) |
Jul 19, 2005 | 12.78 | 12.94 | 12.72 | 12.94 | 64,832 | +0.16(+1.22%) |
Jul 18, 2005 | 12.87 | 12.90 | 12.70 | 12.78 | 97,023 | -0.07(-0.55%) |
Jul 15, 2005 | 12.78 | 12.88 | 12.71 | 12.85 | 89,594 | -0.01(-0.10%) |
Jul 14, 2005 | 12.96 | 13.06 | 12.82 | 12.86 | 183,691 | -0.27(-2.06%) |
Jul 13, 2005 | 13.28 | 13.32 | 13.10 | 13.14 | 86,668 | -0.17(-1.30%) |
Jul 12, 2005 | 13.31 | 13.33 | 13.10 | 13.31 | 101,975 | -0.01(-0.07%) |
Jul 11, 2005 | 13.14 | 13.33 | 13.13 | 13.32 | 181,890 | +0.20(+1.56%) |
Jul 08, 2005 | 12.88 | 13.22 | 12.84 | 13.11 | 233,666 | +0.23(+1.76%) |
Jul 07, 2005 | 12.70 | 12.94 | 12.70 | 12.89 | 153,976 | +0.13(+1.01%) |
Jul 06, 2005 | 12.71 | 12.83 | 12.71 | 12.76 | 182,115 | -0.01(-0.07%) |
Jul 05, 2005 | 12.60 | 12.78 | 12.53 | 12.77 | 187,518 | +0.12(+0.98%) |
Jul 01, 2005 | 12.50 | 12.65 | 12.45 | 12.64 | 98,148 | +0.17(+1.39%) |
Jun 30, 2005 | 12.55 | 12.62 | 12.44 | 12.47 | 118,183 | -0.10(-0.81%) |
Jun 29, 2005 | 12.53 | 12.62 | 12.44 | 12.57 | 169,734 | +0.03(+0.21%) |
Jun 28, 2005 | 12.36 | 12.54 | 12.29 | 12.54 | 1,677,536 | +0.08(+0.68%) |
Jun 27, 2005 | 12.30 | 12.46 | 12.23 | 12.46 | 153,076 | +0.21(+1.74%) |
Jun 24, 2005 | 12.44 | 12.44 | 12.23 | 12.25 | 271,260 | -0.15(-1.18%) |
Jun 23, 2005 | 12.56 | 12.64 | 12.30 | 12.39 | 134,617 | -0.23(-1.83%) |
Jun 22, 2005 | 12.83 | 12.83 | 12.55 | 12.62 | 92,971 | -0.01(-0.07%) |
Jun 21, 2005 | 12.82 | 12.83 | 12.58 | 12.63 | 78,789 | -0.20(-1.59%) |
Jun 20, 2005 | 12.65 | 12.86 | 12.65 | 12.84 | 100,400 | +0.18(+1.40%) |
Jun 17, 2005 | 12.84 | 12.84 | 12.66 | 12.66 | 203,501 | -0.07(-0.52%) |
Jun 16, 2005 | 12.52 | 12.73 | 12.46 | 12.73 | 86,668 | +0.17(+1.34%) |
Jun 15, 2005 | 12.53 | 12.56 | 12.36 | 12.56 | 112,105 | +0.04(+0.28%) |
Jun 14, 2005 | 12.26 | 12.52 | 12.19 | 12.52 | 97,248 | +0.23(+1.88%) |
Jun 13, 2005 | 12.15 | 12.29 | 12.12 | 12.29 | 102,876 | +0.05(+0.44%) |
Jun 10, 2005 | 12.26 | 12.33 | 12.19 | 12.24 | 41,420 | -0.06(-0.47%) |
Jun 09, 2005 | 12.19 | 12.30 | 12.07 | 12.30 | 56,278 | +0.07(+0.54%) |
Jun 08, 2005 | 12.39 | 12.42 | 12.18 | 12.23 | 145,647 | -0.13(-1.04%) |
Jun 07, 2005 | 12.35 | 12.47 | 12.32 | 12.36 | 99,499 | +0.08(+0.61%) |
Jun 06, 2005 | 11.95 | 12.30 | 11.95 | 12.28 | 142,946 | +0.28(+2.37%) |
Jun 03, 2005 | 12.08 | 12.20 | 11.95 | 12.00 | 70,910 | -0.12(-1.03%) |
Jun 02, 2005 | 12.09 | 12.19 | 12.04 | 12.12 | 89,594 | +0.02(+0.15%) |