Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.85 | 13.85 | 13.28 | 13.28 | 2,405 | -0.14(-1.05%) |
Jul 28, 2005 | 13.31 | 13.43 | 13.07 | 13.43 | 7,495 | +0.14(+1.06%) |
Jul 27, 2005 | 13.74 | 13.76 | 13.28 | 13.28 | 15,314 | -0.14(-1.05%) |
Jul 26, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 13.67 | 13.73 | 13.07 | 13.43 | 16,913 | -0.25(-1.81%) |
Jul 22, 2005 | 13.43 | 13.67 | 13.43 | 13.67 | 4,104 | +0.25(+1.90%) |
Jul 21, 2005 | 13.46 | 13.48 | 13.42 | 13.42 | 6,237 | +0.13(+1.01%) |
Jul 20, 2005 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 13.28 | 13.28 | 13.28 | 13.28 | 141 | -0.31(-2.29%) |
Jul 14, 2005 | 13.59 | 13.59 | 13.59 | 13.59 | 141 | +0.37(+2.78%) |
Jul 13, 2005 | 13.28 | 13.28 | 13.23 | 13.23 | 424 | -0.10(-0.72%) |
Jul 12, 2005 | 13.60 | 13.60 | 13.32 | 13.32 | 609 | -0.10(-0.76%) |
Jul 11, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 1,045 | +0.00(+0.00%) |
Jul 08, 2005 | 13.14 | 13.43 | 13.14 | 13.43 | 2,972 | +0.18(+1.39%) |
Jul 07, 2005 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 13.24 | 13.24 | 13.24 | 13.24 | 141 | -0.00(-0.00%) |
Jul 05, 2005 | 13.24 | 13.24 | 13.24 | 13.24 | 424 | +0.35(+2.74%) |
Jul 01, 2005 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 13.14 | 13.14 | 12.89 | 12.89 | 605 | -0.36(-2.72%) |
Jun 28, 2005 | 13.18 | 13.25 | 13.18 | 13.25 | 2,830 | +0.37(+2.91%) |
Jun 27, 2005 | 13.43 | 13.43 | 12.87 | 12.87 | 2,405 | -0.36(-2.72%) |
Jun 24, 2005 | 12.85 | 13.23 | 12.85 | 13.23 | 849 | +0.02(+0.16%) |
Jun 23, 2005 | 13.21 | 13.21 | 13.21 | 13.21 | 1,415 | -0.04(-0.27%) |
Jun 22, 2005 | 13.14 | 13.25 | 13.07 | 13.25 | 6,934 | +0.11(+0.81%) |
Jun 21, 2005 | 13.14 | 13.14 | 13.07 | 13.14 | 5,032 | -0.18(-1.33%) |
Jun 20, 2005 | 13.32 | 13.32 | 13.32 | 13.32 | 141 | +0.33(+2.56%) |
Jun 17, 2005 | 12.92 | 12.99 | 12.92 | 12.99 | 283 | +0.20(+1.55%) |
Jun 16, 2005 | 12.72 | 12.79 | 12.72 | 12.79 | 648 | -0.28(-2.11%) |
Jun 15, 2005 | 12.72 | 13.06 | 12.72 | 13.06 | 1,043 | -0.01(-0.05%) |
Jun 14, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 707 | +0.17(+1.31%) |
Jun 09, 2005 | 12.86 | 13.14 | 12.82 | 12.90 | 3,347 | +0.04(+0.33%) |
Jun 08, 2005 | 12.75 | 13.00 | 12.75 | 12.86 | 1,471 | -0.14(-1.09%) |
Jun 07, 2005 | 12.72 | 13.00 | 12.72 | 13.00 | 792 | +0.35(+2.79%) |
Jun 06, 2005 | 12.72 | 12.72 | 12.65 | 12.65 | 849 | -0.11(-0.84%) |
Jun 03, 2005 | 12.75 | 12.75 | 12.75 | 12.75 | 141 | -0.04(-0.33%) |
Jun 02, 2005 | 13.00 | 13.00 | 12.80 | 12.80 | 707 | -0.32(-2.41%) |
Jun 01, 2005 | 13.19 | 13.19 | 13.11 | 13.11 | 566 | +0.04(+0.32%) |
May 31, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 141 | +0.28(+2.18%) |
May 27, 2005 | 13.14 | 13.14 | 12.79 | 12.79 | 1,763 | -0.28(-2.14%) |
May 26, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
May 25, 2005 | 13.14 | 13.14 | 13.07 | 13.07 | 2,618 | -0.07(-0.54%) |
May 24, 2005 | 13.06 | 13.14 | 13.06 | 13.14 | 424 | +0.00(+0.00%) |
May 23, 2005 | 13.19 | 13.19 | 12.93 | 13.14 | 680 | +0.25(+1.92%) |
May 20, 2005 | 13.19 | 13.19 | 12.90 | 12.90 | 1,037 | -0.18(-1.35%) |
May 19, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 2,122 | +0.00(+0.00%) |
May 17, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 1,132 | -0.14(-1.07%) |
May 16, 2005 | 13.43 | 13.43 | 13.00 | 13.21 | 707 | -0.04(-0.27%) |
May 13, 2005 | 13.34 | 13.34 | 13.23 | 13.25 | 5,302 | +0.18(+1.35%) |
May 12, 2005 | 13.00 | 13.07 | 12.79 | 13.07 | 3,618 | -0.18(-1.33%) |
May 11, 2005 | 13.18 | 13.25 | 13.18 | 13.25 | 2,830 | +0.07(+0.54%) |
May 10, 2005 | 13.18 | 13.18 | 13.18 | 13.18 | 141 | +0.52(+4.13%) |
May 09, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
May 06, 2005 | 12.54 | 13.00 | 12.54 | 12.65 | 13,214 | +0.29(+2.34%) |
May 05, 2005 | 13.15 | 13.15 | 11.82 | 12.37 | 25,786 | -0.78(-5.91%) |
May 04, 2005 | 13.14 | 13.14 | 13.14 | 13.14 | 251 | -0.21(-1.59%) |
May 03, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 141 | -0.07(-0.53%) |