Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.85 | 12.85 | 12.55 | 12.85 | 1,308 | +0.05(+0.39%) |
Aug 30, 2005 | 12.80 | 12.80 | 12.60 | 12.80 | 8,637 | -0.25(-1.92%) |
Aug 29, 2005 | 13.05 | 13.05 | 12.80 | 13.05 | 2,548 | +0.25(+1.95%) |
Aug 26, 2005 | 12.80 | 13.00 | 12.80 | 12.80 | 3,840 | -0.15(-1.16%) |
Aug 25, 2005 | 12.95 | 12.95 | 12.70 | 12.95 | 18,144 | +0.00(+0.00%) |
Aug 24, 2005 | 12.95 | 13.10 | 12.95 | 12.95 | 718 | -0.30(-2.26%) |
Aug 23, 2005 | 13.25 | 13.25 | 12.90 | 13.25 | 9,562 | +0.25(+1.92%) |
Aug 22, 2005 | 13.00 | 13.30 | 13.00 | 13.00 | 1,225 | +0.10(+0.78%) |
Aug 19, 2005 | 12.90 | 13.05 | 12.90 | 12.90 | 1,175 | +0.00(+0.00%) |
Aug 18, 2005 | 12.90 | 13.15 | 12.90 | 12.90 | 2,844 | -0.40(-3.01%) |
Aug 17, 2005 | 13.30 | 13.60 | 13.30 | 13.30 | 5,917 | -0.25(-1.85%) |
Aug 16, 2005 | 13.55 | 13.70 | 13.45 | 13.55 | 659 | +0.05(+0.37%) |
Aug 15, 2005 | 13.50 | 13.60 | 13.35 | 13.50 | 3,723 | +0.30(+2.27%) |
Aug 12, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 13.20 | 13.25 | 12.90 | 13.20 | 2,905 | +0.00(+0.00%) |
Aug 09, 2005 | 13.20 | 13.25 | 12.90 | 13.20 | 2,905 | +0.00(+0.00%) |
Aug 08, 2005 | 13.20 | 13.20 | 13.10 | 13.20 | 20,076 | +0.00(+0.00%) |
Aug 05, 2005 | 13.20 | 13.20 | 13.10 | 13.20 | 20,076 | +0.00(+0.00%) |
Aug 04, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 18,392 | +0.00(+0.00%) |
Aug 03, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 18,392 | +0.40(+3.12%) |
Aug 02, 2005 | 12.80 | 12.95 | 12.80 | 12.80 | 5,312 | +0.20(+1.59%) |
Aug 01, 2005 | 12.60 | 12.60 | 12.45 | 12.60 | 4,812 | +0.05(+0.40%) |
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%) |