Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.55 | 12.55 | 12.45 | 12.55 | 3,556 | -0.05(-0.40%) |
Jul 28, 2005 | 12.60 | 12.60 | 12.45 | 12.60 | 2,638 | +0.25(+2.02%) |
Jul 27, 2005 | 12.35 | 12.60 | 12.35 | 12.35 | 60,999 | +0.00(+0.00%) |
Jul 26, 2005 | 12.35 | 12.60 | 12.35 | 12.35 | 60,999 | +0.30(+2.49%) |
Jul 25, 2005 | 12.05 | 12.20 | 12.05 | 12.05 | 102,818 | +0.00(+0.00%) |
Jul 22, 2005 | 12.05 | 12.20 | 12.05 | 12.05 | 102,818 | +0.15(+1.26%) |
Jul 21, 2005 | 11.90 | 12.20 | 11.90 | 11.90 | 41,482 | +0.00(+0.00%) |
Jul 20, 2005 | 11.90 | 12.20 | 11.90 | 11.90 | 41,482 | -0.30(-2.46%) |
Jul 19, 2005 | 12.20 | 12.20 | 11.65 | 12.20 | 19,059 | +0.25(+2.09%) |
Jul 18, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 11.95 | 11.95 | 11.70 | 11.95 | 5,779 | -0.35(-2.85%) |
Jul 14, 2005 | 12.30 | 12.40 | 12.05 | 12.30 | 4,918 | -0.30(-2.38%) |
Jul 13, 2005 | 12.60 | 12.80 | 12.55 | 12.60 | 1,830 | -0.15(-1.18%) |
Jul 12, 2005 | 12.75 | 12.75 | 12.45 | 12.75 | 8,433 | +0.00(+0.00%) |
Jul 11, 2005 | 12.75 | 12.75 | 12.45 | 12.75 | 8,433 | -0.25(-1.92%) |
Jul 08, 2005 | 13.00 | 13.00 | 12.90 | 13.00 | 14,985 | +0.00(+0.00%) |
Jul 07, 2005 | 13.00 | 13.00 | 12.90 | 13.00 | 14,985 | -0.05(-0.38%) |
Jul 06, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 18,120 | +0.00(+0.00%) |
Jun 29, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 18,120 | -0.05(-0.38%) |
Jun 28, 2005 | 13.10 | 13.10 | 12.90 | 13.10 | 2,146 | +0.15(+1.16%) |
Jun 27, 2005 | 12.95 | 13.05 | 12.95 | 12.95 | 5,844 | -0.10(-0.77%) |
Jun 24, 2005 | 13.05 | 13.10 | 12.95 | 13.05 | 8,487 | +0.00(+0.00%) |
Jun 23, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 12,976 | +0.00(+0.00%) |
Jun 22, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 12,976 | -0.10(-0.76%) |
Jun 21, 2005 | 13.15 | 13.20 | 13.00 | 13.15 | 7,755 | +0.00(+0.00%) |
Jun 20, 2005 | 13.15 | 13.20 | 12.90 | 13.15 | 6,200 | +0.00(+0.00%) |
Jun 17, 2005 | 13.15 | 13.20 | 12.90 | 13.15 | 6,200 | +0.95(+7.79%) |
Jun 16, 2005 | 12.20 | 12.30 | 11.80 | 12.20 | 7,672 | +0.00(+0.00%) |
Jun 15, 2005 | 12.20 | 12.30 | 11.80 | 12.20 | 7,672 | +0.50(+4.27%) |
Jun 14, 2005 | 11.70 | 12.15 | 11.70 | 11.70 | 6,667 | +0.10(+0.86%) |
Jun 13, 2005 | 11.60 | 11.60 | 11.40 | 11.60 | 8,223 | +0.15(+1.31%) |
Jun 10, 2005 | 11.45 | 11.60 | 11.15 | 11.45 | 18,817 | -0.35(-2.97%) |
Jun 09, 2005 | 11.80 | 11.90 | 11.70 | 11.80 | 18,973 | +0.05(+0.43%) |
Jun 08, 2005 | 11.75 | 11.75 | 11.35 | 11.75 | 383,562 | +0.00(+0.00%) |
Jun 07, 2005 | 11.75 | 11.75 | 11.35 | 11.75 | 383,562 | +0.35(+3.07%) |
Jun 06, 2005 | 11.40 | 11.40 | 10.90 | 11.40 | 252,337 | +0.40(+3.64%) |
Jun 03, 2005 | 11.00 | 11.05 | 11.00 | 11.00 | 7,055 | +0.65(+6.28%) |
Jun 02, 2005 | 10.35 | 10.75 | 10.20 | 10.35 | 114,623 | +0.00(+0.00%) |
Jun 01, 2005 | 10.35 | 10.75 | 10.20 | 10.35 | 114,623 | +0.10(+0.98%) |
May 31, 2005 | 10.25 | 10.45 | 9.900 | 10.25 | 87,063 | -1.25(-10.87%) |
May 27, 2005 | 11.50 | 11.50 | 11.20 | 11.50 | 4,820 | -0.15(-1.29%) |
May 26, 2005 | 11.65 | 11.75 | 11.35 | 11.65 | 6,918 | +0.00(+0.00%) |
May 25, 2005 | 11.65 | 11.75 | 11.35 | 11.65 | 6,918 | +0.15(+1.30%) |
May 24, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.70(+6.48%) |
May 23, 2005 | 10.80 | 10.90 | 10.80 | 10.80 | 8,075 | +0.15(+1.41%) |
May 20, 2005 | 10.65 | 11.10 | 10.60 | 10.65 | 6,333 | -0.25(-2.29%) |
May 19, 2005 | 10.90 | 10.90 | 10.80 | 10.90 | 3,200 | +0.55(+5.31%) |
May 17, 2005 | 10.35 | 10.40 | 10.10 | 10.35 | 1,935 | -0.70(-6.33%) |
May 16, 2005 | 11.05 | 11.40 | 10.85 | 11.05 | 13,015 | -0.20(-1.78%) |
May 13, 2005 | 11.25 | 11.40 | 11.00 | 11.25 | 40,803 | +0.00(+0.00%) |
May 12, 2005 | 11.25 | 11.40 | 11.00 | 11.25 | 40,803 | -0.35(-3.02%) |
May 11, 2005 | 11.60 | 11.80 | 11.45 | 11.60 | 24,352 | +0.00(+0.00%) |
May 10, 2005 | 11.60 | 11.80 | 11.45 | 11.60 | 24,352 | +0.00(+0.00%) |
May 09, 2005 | 11.60 | 11.80 | 11.40 | 11.60 | 18,195 | -0.25(-2.11%) |
May 06, 2005 | 11.85 | 11.95 | 11.65 | 11.85 | 22,375 | +0.00(+0.00%) |
May 05, 2005 | 11.85 | 11.95 | 11.65 | 11.85 | 22,375 | +0.05(+0.42%) |
May 04, 2005 | 11.80 | 11.90 | 11.45 | 11.80 | 20,048 | -0.10(-0.84%) |
May 03, 2005 | 11.90 | 12.00 | 8.450 | 11.90 | 24,031 | +0.05(+0.42%) |