Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 10,600 | +0.00(+0.00%) |
Aug 30, 2005 | 10.95 | 10.96 | 10.95 | 10.95 | 5,500 | -0.09(-0.82%) |
Aug 29, 2005 | 11.00 | 11.05 | 10.95 | 11.04 | 7,750 | +0.11(+1.01%) |
Aug 26, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 3,050 | +0.00(+0.00%) |
Aug 25, 2005 | 11.02 | 11.02 | 10.93 | 10.93 | 9,400 | -0.09(-0.82%) |
Aug 24, 2005 | 11.02 | 11.02 | 11.02 | 11.02 | 1,200 | -0.08(-0.72%) |
Aug 23, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 1,200 | +0.00(+0.00%) |
Aug 22, 2005 | 11.01 | 11.10 | 11.01 | 11.10 | 9,800 | +0.00(+0.00%) |
Aug 19, 2005 | 11.10 | 11.10 | 11.00 | 11.10 | 24,200 | +0.00(+0.00%) |
Aug 18, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 11.05 | 11.25 | 11.05 | 11.10 | 2,450 | -0.05(-0.45%) |
Aug 16, 2005 | 11.05 | 11.15 | 11.05 | 11.15 | 28,000 | +0.10(+0.90%) |
Aug 15, 2005 | 11.05 | 11.25 | 11.05 | 11.05 | 47,000 | -0.36(-3.16%) |
Aug 12, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 11.10 | 11.41 | 11.10 | 11.41 | 10,800 | +0.11(+0.97%) |
Aug 09, 2005 | 11.00 | 11.41 | 11.00 | 11.30 | 19,150 | +0.30(+2.73%) |
Aug 08, 2005 | 11.22 | 11.25 | 11.00 | 11.00 | 8,380 | -0.25(-2.22%) |
Aug 05, 2005 | 11.22 | 11.25 | 11.22 | 11.25 | 4,600 | +0.00(+0.00%) |
Aug 04, 2005 | 11.25 | 11.25 | 11.22 | 11.25 | 15,600 | -0.04(-0.35%) |
Aug 03, 2005 | 11.27 | 11.30 | 11.25 | 11.29 | 18,030 | +0.00(+0.00%) |
Aug 02, 2005 | 11.25 | 11.29 | 11.25 | 11.29 | 13,000 | -0.02(-0.18%) |
Aug 01, 2005 | 11.25 | 11.40 | 11.20 | 11.31 | 48,050 | +0.11(+0.98%) |
Jul 29, 2005 | 11.20 | 11.21 | 11.20 | 11.20 | 42,200 | +0.02(+0.18%) |
Jul 28, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 250 | -0.22(-1.93%) |
Jul 27, 2005 | 10.80 | 11.40 | 10.80 | 11.40 | 13,600 | +0.65(+6.05%) |
Jul 26, 2005 | 10.75 | 10.95 | 10.72 | 10.75 | 3,700 | +0.00(+0.00%) |
Jul 25, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.00(+0.00%) |
Jul 20, 2005 | 10.85 | 10.85 | 10.75 | 10.75 | 8,668 | -0.10(-0.92%) |
Jul 19, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.08(-0.73%) |
Jul 18, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 10.90 | 10.95 | 10.85 | 10.93 | 3,800 | -0.07(-0.64%) |
Jul 13, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 800 | +0.00(+0.00%) |
Jul 12, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 2,100 | +0.00(+0.00%) |
Jul 11, 2005 | 11.02 | 11.02 | 10.95 | 11.00 | 2,996 | -0.05(-0.45%) |
Jul 08, 2005 | 11.05 | 11.05 | 11.00 | 11.05 | 2,200 | +0.04(+0.36%) |
Jul 07, 2005 | 10.95 | 11.05 | 10.95 | 11.01 | 14,100 | -0.07(-0.63%) |
Jul 06, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 11.00 | 11.08 | 10.91 | 11.08 | 35,014 | +0.09(+0.82%) |
Jun 29, 2005 | 11.00 | 11.05 | 10.95 | 10.99 | 30,312 | -0.01(-0.09%) |
Jun 28, 2005 | 10.80 | 11.15 | 10.75 | 11.00 | 13,300 | +0.25(+2.33%) |
Jun 27, 2005 | 10.95 | 11.07 | 10.75 | 10.75 | 1,700 | -0.25(-2.27%) |
Jun 24, 2005 | 10.97 | 11.00 | 10.97 | 11.00 | 5,900 | +0.00(+0.00%) |
Jun 23, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 1,200 | +0.02(+0.18%) |
Jun 22, 2005 | 11.00 | 11.00 | 10.98 | 10.98 | 3,500 | -0.02(-0.18%) |
Jun 21, 2005 | 11.20 | 11.20 | 11.00 | 11.00 | 7,300 | -0.10(-0.90%) |
Jun 20, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 400 | +0.00(+0.00%) |
Jun 17, 2005 | 11.20 | 11.20 | 11.10 | 11.10 | 1,500 | -0.15(-1.33%) |
Jun 16, 2005 | 11.20 | 11.25 | 11.20 | 11.25 | 2,200 | +0.15(+1.35%) |
Jun 15, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 1,100 | +0.00(+0.00%) |
Jun 13, 2005 | 11.20 | 11.20 | 11.05 | 11.10 | 13,440 | -0.11(-0.98%) |
Jun 10, 2005 | 11.30 | 11.30 | 11.20 | 11.21 | 3,240 | -0.09(-0.80%) |
Jun 09, 2005 | 11.45 | 11.45 | 11.00 | 11.30 | 6,800 | -0.05(-0.44%) |
Jun 08, 2005 | 11.50 | 11.50 | 11.35 | 11.35 | 6,492 | -0.10(-0.87%) |
Jun 07, 2005 | 11.30 | 11.55 | 11.20 | 11.45 | 8,300 | +0.25(+2.23%) |
Jun 06, 2005 | 11.60 | 11.60 | 11.20 | 11.20 | 450 | -0.29(-2.52%) |
Jun 03, 2005 | 11.05 | 11.65 | 10.90 | 11.49 | 14,390 | +0.44(+3.98%) |
Jun 02, 2005 | 10.70 | 11.05 | 10.60 | 11.05 | 16,565 | +0.35(+3.27%) |