Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.00 | 13.17 | 12.93 | 13.17 | 430,810 | +0.20(+1.57%) |
Aug 30, 2005 | 13.02 | 13.08 | 12.88 | 12.96 | 446,685 | -0.06(-0.43%) |
Aug 29, 2005 | 13.00 | 13.05 | 12.90 | 13.02 | 672,674 | +0.02(+0.14%) |
Aug 26, 2005 | 12.87 | 13.06 | 12.87 | 13.00 | 530,731 | +0.13(+1.05%) |
Aug 25, 2005 | 12.89 | 12.93 | 12.86 | 12.87 | 200,463 | +0.00(+0.01%) |
Aug 24, 2005 | 12.87 | 13.00 | 12.85 | 12.87 | 573,687 | -0.03(-0.25%) |
Aug 23, 2005 | 12.89 | 12.95 | 12.85 | 12.90 | 581,469 | +0.00(+0.00%) |
Aug 22, 2005 | 12.95 | 13.03 | 12.88 | 12.90 | 359,527 | +0.04(+0.30%) |
Aug 19, 2005 | 12.71 | 12.90 | 12.65 | 12.86 | 472,522 | +0.09(+0.68%) |
Aug 18, 2005 | 13.05 | 13.06 | 12.72 | 12.77 | 919,208 | -0.27(-2.08%) |
Aug 17, 2005 | 13.06 | 13.19 | 13.02 | 13.04 | 1,492,273 | +0.46(+3.68%) |
Aug 16, 2005 | 12.71 | 12.71 | 12.56 | 12.58 | 740,845 | -0.13(-1.00%) |
Aug 15, 2005 | 12.75 | 12.81 | 12.62 | 12.71 | 357,660 | +0.05(+0.41%) |
Aug 12, 2005 | 12.60 | 12.71 | 12.59 | 12.66 | 458,514 | +0.02(+0.13%) |
Aug 11, 2005 | 12.52 | 12.66 | 12.52 | 12.64 | 532,287 | +0.11(+0.86%) |
Aug 10, 2005 | 12.52 | 12.59 | 12.51 | 12.53 | 842,944 | +0.05(+0.41%) |
Aug 09, 2005 | 12.43 | 12.52 | 12.42 | 12.48 | 164,978 | +0.09(+0.71%) |
Aug 08, 2005 | 12.37 | 12.50 | 12.34 | 12.39 | 459,448 | +0.05(+0.43%) |
Aug 05, 2005 | 12.29 | 12.42 | 12.26 | 12.34 | 334,625 | +0.04(+0.34%) |
Aug 04, 2005 | 12.54 | 12.60 | 12.30 | 12.30 | 352,679 | -0.27(-2.15%) |
Aug 03, 2005 | 12.60 | 12.73 | 12.55 | 12.57 | 243,731 | -0.04(-0.32%) |
Aug 02, 2005 | 12.51 | 12.66 | 12.48 | 12.61 | 466,607 | +0.14(+1.10%) |
Aug 01, 2005 | 12.64 | 12.64 | 12.42 | 12.47 | 540,381 | -0.12(-0.96%) |
Jul 29, 2005 | 12.62 | 12.63 | 12.48 | 12.59 | 628,784 | -0.04(-0.33%) |
Jul 28, 2005 | 12.37 | 12.71 | 12.37 | 12.63 | 2,018,024 | +0.70(+5.84%) |
Jul 27, 2005 | 11.93 | 12.03 | 11.86 | 11.94 | 486,218 | +0.03(+0.23%) |
Jul 26, 2005 | 12.16 | 12.16 | 11.89 | 11.91 | 821,777 | -0.25(-2.05%) |
Jul 25, 2005 | 12.00 | 12.33 | 12.00 | 12.16 | 950,647 | +0.16(+1.31%) |
Jul 22, 2005 | 11.95 | 12.01 | 11.86 | 12.00 | 235,015 | +0.10(+0.81%) |
Jul 21, 2005 | 12.04 | 12.04 | 11.89 | 11.91 | 276,104 | -0.14(-1.13%) |
Jul 20, 2005 | 11.87 | 12.04 | 11.87 | 12.04 | 214,471 | +0.14(+1.17%) |
Jul 19, 2005 | 11.83 | 11.94 | 11.79 | 11.90 | 222,876 | +0.11(+0.90%) |
Jul 18, 2005 | 11.79 | 11.87 | 11.78 | 11.80 | 149,414 | -0.04(-0.33%) |
Jul 15, 2005 | 11.97 | 11.98 | 11.81 | 11.84 | 211,670 | -0.14(-1.17%) |
Jul 14, 2005 | 11.77 | 12.01 | 11.77 | 11.97 | 470,965 | +0.23(+2.00%) |
Jul 13, 2005 | 11.94 | 11.94 | 11.63 | 11.74 | 637,188 | -0.22(-1.83%) |
Jul 12, 2005 | 12.01 | 12.04 | 11.91 | 11.96 | 431,744 | -0.04(-0.29%) |
Jul 11, 2005 | 11.90 | 12.03 | 11.89 | 11.99 | 292,291 | +0.15(+1.27%) |
Jul 08, 2005 | 11.62 | 11.86 | 11.61 | 11.84 | 256,805 | +0.22(+1.87%) |
Jul 07, 2005 | 11.66 | 11.68 | 11.52 | 11.63 | 564,349 | -0.03(-0.26%) |
Jul 06, 2005 | 11.70 | 11.86 | 11.64 | 11.66 | 518,591 | -0.07(-0.60%) |
Jul 05, 2005 | 11.55 | 11.77 | 11.55 | 11.73 | 400,305 | +0.17(+1.47%) |
Jul 01, 2005 | 11.44 | 11.60 | 11.44 | 11.56 | 498,980 | +0.12(+1.04%) |
Jun 30, 2005 | 11.42 | 11.69 | 11.42 | 11.44 | 417,736 | +0.02(+0.15%) |
Jun 29, 2005 | 11.35 | 11.53 | 11.33 | 11.42 | 351,434 | +0.13(+1.14%) |
Jun 28, 2005 | 11.18 | 11.31 | 11.18 | 11.29 | 301,629 | +0.14(+1.27%) |
Jun 27, 2005 | 11.24 | 11.25 | 11.13 | 11.15 | 408,709 | -0.13(-1.17%) |
Jun 24, 2005 | 11.34 | 11.44 | 11.28 | 11.28 | 988,934 | -0.06(-0.51%) |
Jun 23, 2005 | 11.39 | 11.43 | 11.03 | 11.34 | 2,842,914 | -0.10(-0.90%) |
Jun 22, 2005 | 11.48 | 11.54 | 11.41 | 11.44 | 340,228 | +0.00(+0.04%) |
Jun 21, 2005 | 11.50 | 11.50 | 11.36 | 11.44 | 265,210 | -0.10(-0.85%) |
Jun 20, 2005 | 11.42 | 11.56 | 11.39 | 11.54 | 259,918 | +0.03(+0.29%) |
Jun 17, 2005 | 11.57 | 11.57 | 11.49 | 11.50 | 508,319 | -0.06(-0.56%) |
Jun 16, 2005 | 11.58 | 11.66 | 11.53 | 11.57 | 495,868 | -0.01(-0.10%) |
Jun 15, 2005 | 11.47 | 11.59 | 11.47 | 11.58 | 563,104 | +0.12(+1.05%) |
Jun 14, 2005 | 11.47 | 11.51 | 11.41 | 11.46 | 323,108 | -0.05(-0.43%) |
Jun 13, 2005 | 11.49 | 11.56 | 11.45 | 11.51 | 232,525 | -0.01(-0.07%) |
Jun 10, 2005 | 11.44 | 11.54 | 11.42 | 11.52 | 479,059 | +0.06(+0.53%) |
Jun 09, 2005 | 11.43 | 11.45 | 11.38 | 11.45 | 421,472 | +0.03(+0.24%) |
Jun 08, 2005 | 11.51 | 11.52 | 11.43 | 11.43 | 376,336 | -0.09(-0.74%) |
Jun 07, 2005 | 11.57 | 11.71 | 11.50 | 11.51 | 416,180 | -0.05(-0.46%) |
Jun 06, 2005 | 11.56 | 11.61 | 11.52 | 11.57 | 177,429 | +0.00(+0.00%) |
Jun 03, 2005 | 11.59 | 11.66 | 11.54 | 11.57 | 310,968 | -0.04(-0.36%) |
Jun 02, 2005 | 11.63 | 11.65 | 11.58 | 11.61 | 285,131 | -0.04(-0.37%) |