Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.61 | 11.72 | 11.50 | 11.50 | 14,447 | -0.10(-0.88%) |
Aug 30, 2005 | 11.61 | 11.80 | 11.61 | 11.61 | 7,589 | -0.01(-0.07%) |
Aug 29, 2005 | 11.91 | 11.91 | 11.41 | 11.61 | 8,908 | +0.05(+0.41%) |
Aug 26, 2005 | 11.94 | 11.94 | 11.57 | 11.57 | 36,605 | -0.38(-3.16%) |
Aug 25, 2005 | 11.65 | 12.12 | 11.65 | 11.94 | 22,424 | +0.20(+1.74%) |
Aug 24, 2005 | 11.72 | 11.74 | 11.45 | 11.74 | 12,054 | -0.06(-0.53%) |
Aug 23, 2005 | 11.45 | 11.94 | 11.33 | 11.80 | 118,144 | +0.31(+2.74%) |
Aug 22, 2005 | 11.50 | 11.61 | 11.49 | 11.49 | 2,879 | -0.12(-1.02%) |
Aug 19, 2005 | 11.57 | 11.76 | 11.57 | 11.61 | 6,608 | -0.02(-0.20%) |
Aug 18, 2005 | 11.53 | 11.63 | 11.53 | 11.63 | 23,527 | +0.01(+0.07%) |
Aug 17, 2005 | 11.67 | 11.95 | 11.58 | 11.62 | 11,329 | -0.09(-0.74%) |
Aug 16, 2005 | 11.75 | 12.17 | 11.44 | 11.71 | 91,976 | +0.03(+0.27%) |
Aug 15, 2005 | 11.57 | 11.70 | 11.50 | 11.68 | 25,583 | +0.23(+1.99%) |
Aug 12, 2005 | 11.54 | 11.59 | 11.28 | 11.45 | 20,689 | +0.04(+0.34%) |
Aug 11, 2005 | 11.42 | 11.53 | 11.21 | 11.41 | 70,981 | -0.03(-0.28%) |
Aug 10, 2005 | 11.65 | 11.69 | 11.27 | 11.44 | 119,202 | -0.21(-1.82%) |
Aug 09, 2005 | 12.20 | 12.24 | 11.61 | 11.65 | 80,847 | -0.39(-3.20%) |
Aug 08, 2005 | 11.67 | 12.18 | 11.65 | 12.04 | 125,845 | +0.41(+3.52%) |
Aug 05, 2005 | 11.21 | 11.64 | 11.21 | 11.63 | 136,726 | +0.42(+3.72%) |
Aug 04, 2005 | 11.31 | 11.53 | 11.06 | 11.21 | 89,746 | +0.05(+0.42%) |
Aug 03, 2005 | 11.13 | 12.07 | 11.10 | 11.17 | 295,304 | -0.12(-1.05%) |
Aug 02, 2005 | 12.40 | 12.40 | 10.91 | 11.28 | 756,131 | -0.54(-4.53%) |
Aug 01, 2005 | 15.63 | 15.63 | 11.80 | 11.82 | 1,374,704 | -3.80(-24.33%) |
Jul 29, 2005 | 15.57 | 16.09 | 14.80 | 15.62 | 59,476 | +0.24(+1.53%) |
Jul 28, 2005 | 15.34 | 15.38 | 15.19 | 15.38 | 8,883 | +0.19(+1.24%) |
Jul 27, 2005 | 15.29 | 15.35 | 14.99 | 15.19 | 9,652 | -0.21(-1.38%) |
Jul 26, 2005 | 15.67 | 15.70 | 15.16 | 15.41 | 4,022 | -0.20(-1.31%) |
Jul 25, 2005 | 16.07 | 16.07 | 14.55 | 15.61 | 117,201 | -0.14(-0.90%) |
Jul 22, 2005 | 15.74 | 16.52 | 15.74 | 15.75 | 8,751 | -0.09(-0.60%) |
Jul 21, 2005 | 15.75 | 16.04 | 15.74 | 15.85 | 36,384 | -0.09(-0.54%) |
Jul 20, 2005 | 16.08 | 16.08 | 15.78 | 15.93 | 10,039 | -0.16(-0.98%) |
Jul 19, 2005 | 16.02 | 16.15 | 16.00 | 16.09 | 9,663 | +0.27(+1.69%) |
Jul 18, 2005 | 16.25 | 16.26 | 15.74 | 15.82 | 226,257 | -0.40(-2.47%) |
Jul 15, 2005 | 16.09 | 16.44 | 15.84 | 16.23 | 36,825 | -0.03(-0.18%) |
Jul 14, 2005 | 15.89 | 16.33 | 15.74 | 16.26 | 60,823 | +0.49(+3.08%) |
Jul 13, 2005 | 15.74 | 15.82 | 15.74 | 15.77 | 31,443 | -0.01(-0.05%) |
Jul 12, 2005 | 15.74 | 15.83 | 15.74 | 15.78 | 15,222 | +0.00(+0.00%) |
Jul 11, 2005 | 15.74 | 15.87 | 15.74 | 15.78 | 15,307 | -0.01(-0.05%) |
Jul 08, 2005 | 15.74 | 15.84 | 15.54 | 15.78 | 230,154 | +0.05(+0.30%) |
Jul 07, 2005 | 15.63 | 15.82 | 15.63 | 15.74 | 103,343 | -0.04(-0.25%) |
Jul 06, 2005 | 15.80 | 15.82 | 15.54 | 15.78 | 105,419 | -0.02(-0.15%) |
Jul 05, 2005 | 15.83 | 15.93 | 15.74 | 15.80 | 63,161 | -0.06(-0.35%) |
Jul 01, 2005 | 15.93 | 15.93 | 15.74 | 15.86 | 52,232 | -0.08(-0.49%) |
Jun 30, 2005 | 15.74 | 15.93 | 15.74 | 15.93 | 164,459 | +0.15(+0.95%) |
Jun 29, 2005 | 15.74 | 15.87 | 15.74 | 15.78 | 88,078 | +0.05(+0.30%) |
Jun 28, 2005 | 15.74 | 15.82 | 15.54 | 15.74 | 288,082 | +0.00(+0.00%) |
Jun 27, 2005 | 15.74 | 15.81 | 15.74 | 15.74 | 347,097 | +0.00(+0.00%) |
Jun 24, 2005 | 15.74 | 15.89 | 15.72 | 15.74 | 367,048 | -0.13(-0.84%) |