Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.88 | 13.43 | 12.88 | 13.22 | 468,375 | +0.36(+2.78%) |
Aug 30, 2005 | 12.54 | 12.97 | 12.54 | 12.87 | 398,576 | +0.42(+3.34%) |
Aug 29, 2005 | 12.59 | 12.65 | 12.40 | 12.45 | 244,056 | +0.05(+0.40%) |
Aug 26, 2005 | 12.34 | 12.44 | 12.34 | 12.40 | 196,400 | +0.04(+0.34%) |
Aug 25, 2005 | 12.38 | 12.49 | 12.28 | 12.36 | 229,133 | -0.06(-0.47%) |
Aug 24, 2005 | 12.31 | 12.49 | 12.30 | 12.42 | 339,368 | +0.12(+0.98%) |
Aug 23, 2005 | 12.46 | 12.47 | 12.12 | 12.30 | 302,302 | -0.12(-0.97%) |
Aug 22, 2005 | 12.44 | 12.48 | 12.34 | 12.42 | 352,365 | +0.04(+0.30%) |
Aug 19, 2005 | 12.24 | 12.51 | 12.24 | 12.38 | 596,902 | +0.23(+1.88%) |
Aug 18, 2005 | 12.26 | 12.34 | 12.07 | 12.15 | 509,292 | -0.29(-2.30%) |
Aug 17, 2005 | 12.86 | 12.89 | 12.34 | 12.44 | 439,493 | -0.42(-3.23%) |
Aug 16, 2005 | 13.25 | 13.25 | 12.81 | 12.85 | 425,052 | -0.40(-3.01%) |
Aug 15, 2005 | 13.37 | 13.37 | 13.00 | 13.25 | 370,657 | -0.09(-0.68%) |
Aug 12, 2005 | 13.57 | 13.57 | 13.31 | 13.35 | 232,021 | -0.18(-1.35%) |
Aug 11, 2005 | 13.64 | 13.64 | 13.32 | 13.53 | 687,882 | -0.10(-0.70%) |
Aug 10, 2005 | 13.73 | 13.73 | 13.47 | 13.62 | 1,124,968 | -0.02(-0.15%) |
Aug 09, 2005 | 13.50 | 13.69 | 13.48 | 13.64 | 505,923 | +0.20(+1.48%) |
Aug 08, 2005 | 13.67 | 13.68 | 13.44 | 13.44 | 559,836 | -0.12(-0.89%) |
Aug 05, 2005 | 13.52 | 13.88 | 13.45 | 13.57 | 995,960 | +0.15(+1.08%) |
Aug 04, 2005 | 13.42 | 13.48 | 13.30 | 13.42 | 1,236,166 | +0.02(+0.15%) |
Aug 03, 2005 | 13.67 | 13.67 | 13.40 | 13.40 | 539,137 | -0.23(-1.68%) |
Aug 02, 2005 | 13.63 | 13.64 | 13.52 | 13.63 | 795,228 | +0.07(+0.55%) |
Aug 01, 2005 | 13.30 | 13.64 | 13.25 | 13.55 | 724,466 | +0.17(+1.30%) |
Jul 29, 2005 | 12.53 | 13.54 | 12.52 | 13.38 | 1,721,871 | +0.85(+6.76%) |
Jul 28, 2005 | 11.78 | 12.58 | 11.78 | 12.53 | 1,389,242 | +0.92(+7.91%) |
Jul 27, 2005 | 11.90 | 11.94 | 11.55 | 11.61 | 580,535 | -0.27(-2.27%) |
Jul 26, 2005 | 12.01 | 12.01 | 11.86 | 11.88 | 208,915 | -0.08(-0.69%) |
Jul 25, 2005 | 12.15 | 12.15 | 11.93 | 11.97 | 379,803 | -0.04(-0.35%) |
Jul 22, 2005 | 11.48 | 12.03 | 11.45 | 12.01 | 708,581 | +0.61(+5.40%) |
Jul 21, 2005 | 11.45 | 11.46 | 11.24 | 11.39 | 244,056 | -0.07(-0.65%) |
Jul 20, 2005 | 11.32 | 11.49 | 11.32 | 11.47 | 238,279 | +0.16(+1.43%) |
Jul 19, 2005 | 11.21 | 11.32 | 11.03 | 11.31 | 562,243 | +0.12(+1.12%) |
Jul 18, 2005 | 11.32 | 11.35 | 11.06 | 11.18 | 434,679 | -0.14(-1.25%) |
Jul 15, 2005 | 11.24 | 11.36 | 11.24 | 11.32 | 515,069 | +0.08(+0.74%) |
Jul 14, 2005 | 11.48 | 11.55 | 11.24 | 11.24 | 505,441 | -0.18(-1.56%) |
Jul 13, 2005 | 11.28 | 11.45 | 11.28 | 11.42 | 534,805 | +0.14(+1.22%) |
Jul 12, 2005 | 11.32 | 11.38 | 11.26 | 11.28 | 348,032 | -0.04(-0.33%) |
Jul 11, 2005 | 11.34 | 11.41 | 11.25 | 11.32 | 345,625 | -0.07(-0.58%) |
Jul 08, 2005 | 11.45 | 11.50 | 11.38 | 11.38 | 321,557 | -0.02(-0.22%) |
Jul 07, 2005 | 11.51 | 11.58 | 11.30 | 11.41 | 191,105 | -0.10(-0.87%) |
Jul 06, 2005 | 11.55 | 11.59 | 11.44 | 11.51 | 393,763 | -0.04(-0.36%) |
Jul 05, 2005 | 11.26 | 11.55 | 11.26 | 11.55 | 502,553 | +0.32(+2.89%) |
Jul 01, 2005 | 11.24 | 11.24 | 11.09 | 11.23 | 303,265 | +0.08(+0.75%) |
Jun 30, 2005 | 11.18 | 11.30 | 11.14 | 11.14 | 380,284 | -0.03(-0.30%) |
Jun 29, 2005 | 11.21 | 11.23 | 11.04 | 11.18 | 598,346 | -0.03(-0.30%) |
Jun 28, 2005 | 11.23 | 11.34 | 11.20 | 11.21 | 301,820 | -0.05(-0.41%) |
Jun 27, 2005 | 11.07 | 11.32 | 11.07 | 11.26 | 583,905 | +0.11(+1.01%) |
Jun 24, 2005 | 10.99 | 11.20 | 10.97 | 11.14 | 700,397 | +0.20(+1.78%) |
Jun 23, 2005 | 10.89 | 10.98 | 10.89 | 10.95 | 478,966 | +0.08(+0.76%) |
Jun 22, 2005 | 10.95 | 10.99 | 10.85 | 10.86 | 303,265 | -0.10(-0.95%) |
Jun 21, 2005 | 11.10 | 11.12 | 10.92 | 10.97 | 155,964 | -0.15(-1.31%) |
Jun 20, 2005 | 11.23 | 11.26 | 11.10 | 11.11 | 335,035 | -0.15(-1.29%) |
Jun 17, 2005 | 11.22 | 11.40 | 11.19 | 11.26 | 556,948 | +0.08(+0.74%) |
Jun 16, 2005 | 11.14 | 11.25 | 11.02 | 11.18 | 638,300 | +0.04(+0.37%) |
Jun 15, 2005 | 11.01 | 11.23 | 11.01 | 11.13 | 1,407,534 | +0.15(+1.32%) |
Jun 14, 2005 | 10.89 | 11.03 | 10.89 | 10.99 | 1,238,572 | +0.10(+0.92%) |
Jun 13, 2005 | 10.93 | 11.01 | 10.85 | 10.89 | 720,615 | -0.03(-0.30%) |
Jun 10, 2005 | 10.89 | 11.09 | 10.89 | 10.92 | 347,551 | +0.08(+0.73%) |
Jun 09, 2005 | 10.76 | 10.91 | 10.73 | 10.84 | 293,637 | +0.10(+0.93%) |
Jun 08, 2005 | 10.80 | 10.84 | 10.64 | 10.74 | 195,437 | -0.05(-0.46%) |
Jun 07, 2005 | 10.64 | 10.96 | 10.64 | 10.79 | 806,781 | +0.19(+1.80%) |
Jun 06, 2005 | 10.63 | 10.79 | 10.55 | 10.60 | 289,786 | +0.01(+0.12%) |
Jun 03, 2005 | 10.80 | 10.83 | 10.57 | 10.59 | 418,313 | -0.24(-2.19%) |
Jun 02, 2005 | 10.61 | 10.84 | 10.61 | 10.83 | 499,665 | +0.22(+2.04%) |