Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.20 | 14.80 | 14.20 | 14.80 | 585 | +0.18(+1.23%) |
Aug 30, 2005 | 14.50 | 14.80 | 14.30 | 14.62 | 485 | +0.52(+3.69%) |
Aug 29, 2005 | 15.00 | 15.00 | 13.78 | 14.10 | 3,716 | +0.30(+2.17%) |
Aug 26, 2005 | 13.50 | 14.60 | 13.50 | 13.80 | 1,523 | -0.70(-4.83%) |
Aug 25, 2005 | 15.00 | 15.00 | 14.10 | 14.50 | 3,254 | -0.50(-3.33%) |
Aug 24, 2005 | 13.10 | 15.00 | 13.10 | 15.00 | 1,923 | +0.90(+6.38%) |
Aug 23, 2005 | 14.00 | 14.73 | 13.80 | 14.10 | 260 | +0.10(+0.72%) |
Aug 22, 2005 | 13.60 | 14.20 | 12.80 | 14.00 | 4,658 | -0.10(-0.71%) |
Aug 19, 2005 | 13.70 | 14.10 | 13.70 | 14.10 | 1,929 | +0.40(+2.92%) |
Aug 18, 2005 | 13.00 | 14.00 | 12.80 | 13.70 | 1,010 | -0.30(-2.14%) |
Aug 17, 2005 | 13.80 | 14.48 | 13.40 | 14.00 | 744 | -0.70(-4.76%) |
Aug 16, 2005 | 14.54 | 14.80 | 13.90 | 14.70 | 726 | +0.20(+1.38%) |
Aug 15, 2005 | 15.50 | 15.50 | 13.90 | 14.50 | 1,083 | -0.20(-1.36%) |
Aug 12, 2005 | 14.40 | 15.00 | 14.40 | 14.70 | 2,520 | +0.40(+2.80%) |
Aug 11, 2005 | 14.30 | 14.50 | 14.30 | 14.30 | 1,158 | +0.00(+0.00%) |
Aug 10, 2005 | 15.50 | 15.90 | 14.30 | 14.30 | 2,970 | -0.70(-4.67%) |
Aug 09, 2005 | 14.60 | 15.70 | 14.60 | 15.00 | 4,170 | -0.40(-2.60%) |
Aug 08, 2005 | 14.40 | 15.40 | 14.40 | 15.40 | 1,370 | +0.00(+0.00%) |
Aug 05, 2005 | 15.20 | 15.40 | 14.20 | 15.40 | 5,024 | +0.40(+2.67%) |
Aug 04, 2005 | 15.00 | 15.20 | 15.00 | 15.00 | 3,385 | -0.10(-0.66%) |
Aug 03, 2005 | 15.40 | 15.40 | 14.00 | 15.10 | 5,803 | -0.10(-0.66%) |
Aug 02, 2005 | 14.70 | 15.40 | 14.70 | 15.20 | 4,557 | +0.70(+4.83%) |
Aug 01, 2005 | 15.60 | 15.60 | 14.50 | 14.50 | 5,361 | -0.51(-3.40%) |
Jul 29, 2005 | 14.50 | 15.50 | 14.40 | 15.01 | 2,970 | +0.51(+3.52%) |
Jul 28, 2005 | 14.90 | 15.50 | 14.20 | 14.50 | 9,034 | -0.90(-5.84%) |
Jul 27, 2005 | 15.60 | 15.90 | 14.86 | 15.40 | 5,055 | +0.34(+2.26%) |
Jul 26, 2005 | 14.90 | 15.40 | 14.50 | 15.06 | 1,498 | -0.14(-0.92%) |
Jul 25, 2005 | 15.40 | 15.60 | 14.90 | 15.20 | 9,205 | -0.20(-1.30%) |
Jul 22, 2005 | 17.00 | 17.00 | 14.99 | 15.40 | 12,128 | -1.30(-7.78%) |
Jul 21, 2005 | 16.00 | 18.00 | 15.40 | 16.70 | 15,800 | +1.00(+6.37%) |
Jul 20, 2005 | 17.10 | 17.70 | 15.40 | 15.70 | 18,713 | +0.20(+1.29%) |
Jul 19, 2005 | 15.30 | 17.30 | 15.30 | 15.50 | 18,380 | +0.40(+2.65%) |
Jul 18, 2005 | 12.50 | 15.20 | 12.50 | 15.10 | 6,903 | +1.10(+7.86%) |
Jul 15, 2005 | 12.80 | 14.10 | 12.80 | 14.00 | 1,330 | +0.20(+1.45%) |
Jul 14, 2005 | 13.54 | 13.80 | 13.54 | 13.80 | 1,676 | +0.10(+0.73%) |
Jul 13, 2005 | 13.70 | 13.80 | 13.54 | 13.70 | 19,598 | +0.00(+0.00%) |
Jul 12, 2005 | 13.40 | 13.90 | 13.40 | 13.70 | 1,177 | -0.06(-0.44%) |
Jul 11, 2005 | 13.80 | 14.20 | 13.60 | 13.76 | 5,719 | +0.46(+3.46%) |
Jul 08, 2005 | 13.80 | 13.80 | 12.70 | 13.30 | 3,296 | -0.40(-2.92%) |
Jul 07, 2005 | 13.20 | 13.80 | 13.20 | 13.70 | 5,340 | +0.50(+3.79%) |
Jul 06, 2005 | 14.00 | 14.00 | 12.70 | 13.20 | 6,199 | -0.30(-2.22%) |
Jul 05, 2005 | 13.20 | 13.50 | 12.50 | 13.50 | 5,000 | +0.30(+2.27%) |
Jul 01, 2005 | 12.50 | 13.20 | 11.84 | 13.20 | 5,000 | +1.31(+11.02%) |
Jun 30, 2005 | 12.00 | 12.40 | 11.60 | 11.89 | 5,278 | +0.13(+1.11%) |
Jun 29, 2005 | 11.90 | 11.90 | 11.10 | 11.76 | 15,072 | +0.26(+2.26%) |
Jun 28, 2005 | 10.90 | 11.50 | 10.90 | 11.50 | 3,552 | +0.60(+5.50%) |
Jun 27, 2005 | 11.80 | 11.80 | 10.80 | 10.90 | 8,214 | +0.30(+2.83%) |
Jun 24, 2005 | 13.10 | 13.80 | 10.30 | 10.60 | 43,468 | -3.10(-22.63%) |
Jun 23, 2005 | 14.00 | 14.00 | 13.50 | 13.70 | 2,185 | -0.10(-0.72%) |
Jun 22, 2005 | 13.10 | 14.00 | 13.10 | 13.80 | 4,035 | +0.60(+4.55%) |
Jun 21, 2005 | 14.50 | 14.50 | 13.20 | 13.20 | 2,707 | -0.79(-5.65%) |
Jun 20, 2005 | 13.20 | 14.11 | 13.20 | 13.99 | 2,780 | +0.29(+2.12%) |
Jun 17, 2005 | 15.00 | 15.00 | 13.70 | 13.70 | 6,114 | -0.30(-2.14%) |
Jun 16, 2005 | 12.70 | 14.00 | 12.20 | 14.00 | 5,401 | +1.49(+11.91%) |
Jun 15, 2005 | 12.40 | 12.90 | 12.40 | 12.51 | 1,725 | +0.31(+2.54%) |
Jun 14, 2005 | 12.20 | 12.70 | 12.20 | 12.20 | 1,959 | -0.20(-1.61%) |
Jun 13, 2005 | 12.80 | 12.90 | 11.92 | 12.40 | 6,260 | -0.60(-4.62%) |
Jun 10, 2005 | 13.30 | 13.40 | 12.80 | 13.00 | 4,015 | +0.00(+0.00%) |
Jun 09, 2005 | 13.20 | 14.00 | 13.00 | 13.00 | 11,730 | -0.40(-2.99%) |
Jun 08, 2005 | 13.30 | 13.70 | 13.20 | 13.40 | 2,436 | -0.20(-1.47%) |
Jun 07, 2005 | 13.70 | 14.20 | 13.30 | 13.60 | 5,411 | +0.30(+2.26%) |
Jun 06, 2005 | 13.50 | 14.00 | 13.20 | 13.30 | 13,155 | -0.50(-3.62%) |
Jun 03, 2005 | 14.20 | 14.20 | 13.50 | 13.80 | 15,762 | -0.20(-1.42%) |
Jun 02, 2005 | 14.00 | 14.90 | 13.60 | 14.00 | 19,722 | +0.20(+1.44%) |