Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.15 | 10.20 | 10.00 | 10.15 | 1,928 | +0.00(+0.00%) |
Aug 30, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 900 | +0.00(+0.00%) |
Aug 29, 2005 | 10.15 | 10.15 | 9.950 | 10.15 | 2,274 | +0.10(+1.00%) |
Aug 26, 2005 | 10.05 | 10.25 | 10.05 | 10.05 | 6,176 | +0.10(+1.01%) |
Aug 25, 2005 | 9.950 | 9.950 | 9.950 | 9.950 | 3,274 | -0.05(-0.50%) |
Aug 24, 2005 | 10.00 | 10.05 | 9.950 | 10.00 | 23,394 | -0.10(-0.99%) |
Aug 23, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 103 | -0.20(-1.94%) |
Aug 22, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 867 | -0.15(-1.44%) |
Aug 19, 2005 | 10.45 | 10.45 | 10.25 | 10.45 | 2,676 | -0.20(-1.88%) |
Aug 18, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 10.65 | 10.65 | 10.45 | 10.65 | 5,086 | +0.35(+3.40%) |
Aug 16, 2005 | 10.30 | 10.45 | 10.30 | 10.30 | 537 | +0.00(+0.00%) |
Aug 15, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 150 | -0.15(-1.44%) |
Aug 12, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 10.45 | 10.45 | 10.40 | 10.45 | 6,722 | +0.00(+0.00%) |
Aug 09, 2005 | 10.45 | 10.45 | 10.40 | 10.45 | 6,722 | +0.10(+0.97%) |
Aug 08, 2005 | 10.35 | 10.50 | 10.35 | 10.35 | 36,762 | +0.00(+0.00%) |
Aug 05, 2005 | 10.35 | 10.50 | 10.35 | 10.35 | 36,762 | -0.25(-2.36%) |
Aug 04, 2005 | 10.60 | 10.60 | 10.40 | 10.60 | 2,890 | +0.00(+0.00%) |
Aug 03, 2005 | 10.60 | 10.60 | 10.40 | 10.60 | 2,890 | +0.20(+1.92%) |
Aug 02, 2005 | 10.40 | 10.45 | 10.25 | 10.40 | 12,924 | +0.00(+0.00%) |
Aug 01, 2005 | 10.40 | 10.45 | 10.25 | 10.40 | 12,924 | +0.20(+1.96%) |
Jul 29, 2005 | 10.20 | 10.30 | 10.20 | 10.20 | 36,545 | +0.00(+0.00%) |
Jul 28, 2005 | 10.20 | 10.30 | 10.20 | 10.20 | 36,545 | +0.00(+0.00%) |
Jul 27, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 371 | -0.05(-0.49%) |
Jul 26, 2005 | 10.25 | 10.35 | 10.25 | 10.25 | 3,189 | -0.05(-0.49%) |
Jul 25, 2005 | 10.30 | 10.30 | 10.25 | 10.30 | 243,963 | +0.00(+0.00%) |
Jul 22, 2005 | 10.30 | 10.30 | 10.25 | 10.30 | 243,963 | +0.15(+1.48%) |
Jul 21, 2005 | 10.15 | 10.40 | 10.15 | 10.15 | 38,080 | +0.00(+0.00%) |
Jul 20, 2005 | 10.15 | 10.40 | 10.15 | 10.15 | 38,080 | -0.10(-0.98%) |
Jul 19, 2005 | 10.25 | 10.25 | 10.15 | 10.25 | 17,984 | +0.25(+2.50%) |
Jul 18, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.00 | 10.10 | 10.00 | 10.00 | 263,384 | +0.00(+0.00%) |
Jul 14, 2005 | 10.00 | 10.10 | 10.00 | 10.00 | 263,384 | +0.20(+2.04%) |
Jul 13, 2005 | 9.800 | 9.850 | 9.750 | 9.800 | 113,192 | +0.00(+0.00%) |
Jul 12, 2005 | 9.800 | 9.800 | 9.650 | 9.800 | 1,020 | +0.10(+1.03%) |
Jul 11, 2005 | 9.700 | 9.700 | 9.600 | 9.700 | 519 | +0.10(+1.04%) |
Jul 08, 2005 | 9.600 | 9.700 | 9.600 | 9.600 | 5,020 | -0.20(-2.04%) |
Jul 07, 2005 | 9.800 | 9.850 | 9.700 | 9.800 | 21,111 | +0.05(+0.51%) |
Jul 06, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 1,097 | -0.15(-1.52%) |
Jun 29, 2005 | 9.900 | 9.900 | 9.800 | 9.900 | 6,656 | +0.00(+0.00%) |
Jun 28, 2005 | 9.900 | 9.900 | 9.800 | 9.900 | 6,656 | +0.15(+1.54%) |
Jun 27, 2005 | 9.750 | 9.800 | 9.750 | 9.750 | 5,791 | +0.10(+1.04%) |
Jun 24, 2005 | 9.650 | 9.650 | 9.500 | 9.650 | 36,590 | +0.00(+0.00%) |
Jun 23, 2005 | 9.650 | 9.650 | 9.500 | 9.650 | 36,590 | +0.10(+1.05%) |
Jun 22, 2005 | 9.550 | 9.600 | 9.550 | 9.550 | 544 | +0.00(+0.00%) |
Jun 21, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 636 | +0.00(+0.00%) |
Jun 20, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 636 | +0.05(+0.53%) |
Jun 17, 2005 | 9.500 | 9.500 | 9.450 | 9.500 | 2,739 | +0.10(+1.06%) |
Jun 16, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 4,263 | +0.00(+0.00%) |
Jun 15, 2005 | 9.400 | 9.460 | 9.400 | 9.400 | 20,151 | +0.00(+0.00%) |
Jun 14, 2005 | 9.400 | 9.460 | 9.400 | 9.400 | 20,151 | -0.05(-0.53%) |
Jun 13, 2005 | 9.450 | 9.550 | 9.450 | 9.450 | 2,842 | +0.00(+0.00%) |
Jun 10, 2005 | 9.450 | 9.550 | 9.450 | 9.450 | 3,849 | +0.00(+0.00%) |
Jun 09, 2005 | 9.450 | 9.550 | 9.400 | 9.450 | 37,972 | +0.00(+0.00%) |
Jun 08, 2005 | 9.450 | 9.550 | 9.400 | 9.450 | 37,972 | +0.05(+0.53%) |
Jun 07, 2005 | 9.400 | 9.400 | 9.350 | 9.400 | 7,045 | +0.00(+0.00%) |
Jun 06, 2005 | 9.400 | 9.450 | 9.350 | 9.400 | 36,612 | +0.00(+0.00%) |
Jun 03, 2005 | 9.400 | 9.450 | 9.350 | 9.400 | 36,612 | -0.15(-1.57%) |
Jun 02, 2005 | 9.550 | 9.650 | 9.500 | 9.550 | 132,461 | +0.00(+0.00%) |