Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.53 | 12.64 | 12.36 | 12.64 | 129,367 | +0.18(+1.47%) |
Aug 30, 2005 | 12.54 | 12.55 | 12.22 | 12.46 | 108,564 | -0.10(-0.77%) |
Aug 29, 2005 | 12.45 | 12.65 | 12.28 | 12.55 | 81,308 | +0.05(+0.39%) |
Aug 26, 2005 | 12.40 | 12.62 | 12.27 | 12.51 | 158,271 | +0.01(+0.08%) |
Aug 25, 2005 | 12.65 | 12.80 | 12.37 | 12.50 | 157,284 | -0.13(-0.99%) |
Aug 24, 2005 | 12.95 | 12.97 | 12.55 | 12.62 | 240,791 | -0.26(-2.02%) |
Aug 23, 2005 | 12.60 | 12.93 | 12.36 | 12.88 | 366,963 | +0.30(+2.38%) |
Aug 22, 2005 | 12.05 | 12.61 | 11.97 | 12.58 | 235,338 | +0.48(+3.99%) |
Aug 19, 2005 | 12.34 | 12.34 | 11.93 | 12.10 | 243,588 | -0.13(-1.03%) |
Aug 18, 2005 | 12.62 | 12.69 | 11.85 | 12.23 | 313,122 | -0.40(-3.14%) |
Aug 17, 2005 | 12.81 | 12.84 | 12.60 | 12.62 | 154,807 | -0.14(-1.13%) |
Aug 16, 2005 | 12.89 | 12.97 | 12.65 | 12.77 | 164,090 | -0.13(-0.97%) |
Aug 15, 2005 | 12.61 | 12.94 | 12.55 | 12.89 | 155,896 | +0.19(+1.52%) |
Aug 12, 2005 | 12.65 | 12.85 | 12.49 | 12.70 | 180,907 | -0.18(-1.42%) |
Aug 11, 2005 | 13.13 | 13.13 | 12.46 | 12.88 | 273,539 | -0.11(-0.82%) |
Aug 10, 2005 | 13.60 | 13.73 | 12.81 | 12.99 | 650,125 | +0.14(+1.13%) |
Aug 09, 2005 | 12.57 | 12.84 | 12.55 | 12.84 | 228,920 | +0.31(+2.47%) |
Aug 08, 2005 | 12.91 | 12.97 | 12.41 | 12.53 | 208,831 | -0.20(-1.59%) |
Aug 05, 2005 | 12.44 | 12.74 | 12.39 | 12.74 | 187,906 | +0.30(+2.41%) |
Aug 04, 2005 | 12.91 | 13.17 | 12.44 | 12.44 | 262,302 | -0.56(-4.31%) |
Aug 03, 2005 | 12.66 | 13.13 | 12.12 | 13.00 | 471,387 | +0.16(+1.28%) |
Aug 02, 2005 | 11.86 | 12.92 | 11.82 | 12.83 | 683,667 | +1.06(+9.03%) |
Aug 01, 2005 | 11.59 | 12.07 | 11.50 | 11.77 | 366,311 | +0.19(+1.66%) |
Jul 29, 2005 | 11.37 | 11.58 | 11.25 | 11.58 | 160,285 | +0.24(+2.13%) |
Jul 28, 2005 | 11.14 | 11.35 | 11.11 | 11.34 | 78,623 | +0.14(+1.29%) |
Jul 27, 2005 | 11.48 | 11.49 | 11.11 | 11.19 | 126,954 | -0.23(-2.03%) |
Jul 26, 2005 | 11.27 | 11.44 | 11.14 | 11.42 | 104,251 | +0.15(+1.37%) |
Jul 25, 2005 | 11.56 | 11.56 | 11.13 | 11.27 | 106,605 | -0.26(-2.26%) |
Jul 22, 2005 | 11.59 | 11.59 | 11.20 | 11.53 | 175,839 | +0.02(+0.17%) |
Jul 21, 2005 | 11.59 | 11.60 | 11.20 | 11.51 | 200,256 | -0.17(-1.49%) |
Jul 20, 2005 | 11.40 | 11.71 | 11.09 | 11.69 | 183,250 | +0.24(+2.11%) |
Jul 19, 2005 | 11.25 | 11.55 | 11.13 | 11.44 | 148,429 | +0.22(+1.98%) |
Jul 18, 2005 | 11.11 | 11.37 | 10.96 | 11.22 | 172,901 | +0.06(+0.52%) |
Jul 15, 2005 | 11.20 | 11.26 | 10.98 | 11.16 | 195,431 | -0.15(-1.37%) |
Jul 14, 2005 | 11.51 | 11.66 | 11.19 | 11.32 | 192,348 | -0.19(-1.68%) |
Jul 13, 2005 | 11.69 | 11.83 | 11.44 | 11.51 | 188,296 | -0.25(-2.13%) |
Jul 12, 2005 | 11.82 | 11.85 | 11.39 | 11.76 | 238,091 | +0.02(+0.17%) |
Jul 11, 2005 | 11.69 | 12.02 | 11.59 | 11.74 | 394,452 | +0.11(+0.91%) |
Jul 08, 2005 | 10.87 | 11.64 | 10.84 | 11.64 | 489,363 | +0.85(+7.93%) |
Jul 07, 2005 | 10.55 | 10.92 | 10.50 | 10.78 | 141,448 | -0.04(-0.40%) |
Jul 06, 2005 | 10.92 | 11.08 | 10.44 | 10.83 | 260,785 | -0.02(-0.18%) |
Jul 05, 2005 | 10.84 | 11.07 | 10.07 | 10.84 | 364,187 | +0.07(+0.63%) |
Jul 01, 2005 | 11.82 | 11.82 | 10.62 | 10.78 | 1,487,609 | +0.85(+8.56%) |
Jun 30, 2005 | 10.11 | 10.21 | 9.754 | 9.928 | 417,302 | -0.09(-0.87%) |
Jun 29, 2005 | 9.329 | 10.04 | 9.271 | 10.01 | 639,188 | +0.74(+8.02%) |
Jun 28, 2005 | 8.952 | 9.271 | 8.952 | 9.271 | 137,284 | +0.30(+3.34%) |
Jun 27, 2005 | 8.952 | 9.252 | 8.933 | 8.971 | 99,530 | -0.03(-0.32%) |
Jun 24, 2005 | 8.885 | 9.126 | 8.885 | 9.000 | 223,306 | +0.12(+1.30%) |
Jun 23, 2005 | 8.981 | 9.126 | 8.885 | 8.885 | 99,269 | -0.16(-1.81%) |
Jun 22, 2005 | 9.223 | 9.300 | 8.991 | 9.049 | 237,171 | -0.17(-1.88%) |
Jun 21, 2005 | 9.252 | 9.348 | 9.078 | 9.223 | 145,915 | +0.04(+0.42%) |
Jun 20, 2005 | 9.126 | 9.213 | 8.981 | 9.184 | 90,566 | +0.08(+0.85%) |
Jun 17, 2005 | 9.271 | 9.348 | 9.087 | 9.107 | 183,114 | -0.10(-1.05%) |
Jun 16, 2005 | 9.145 | 9.309 | 9.078 | 9.203 | 166,963 | +0.13(+1.38%) |
Jun 15, 2005 | 9.203 | 9.319 | 9.029 | 9.078 | 268,698 | -0.08(-0.84%) |
Jun 14, 2005 | 9.319 | 9.367 | 9.126 | 9.155 | 137,404 | -0.17(-1.86%) |
Jun 13, 2005 | 9.232 | 9.435 | 9.174 | 9.329 | 179,943 | +0.10(+1.05%) |
Jun 10, 2005 | 9.174 | 9.319 | 9.136 | 9.232 | 152,250 | -0.04(-0.42%) |
Jun 09, 2005 | 8.740 | 9.280 | 8.740 | 9.271 | 147,414 | +0.48(+5.49%) |
Jun 08, 2005 | 9.203 | 9.213 | 8.740 | 8.788 | 119,119 | -0.32(-3.50%) |
Jun 07, 2005 | 8.769 | 9.309 | 8.691 | 9.107 | 185,979 | +0.44(+5.13%) |
Jun 06, 2005 | 8.981 | 8.981 | 8.614 | 8.662 | 179,253 | -0.23(-2.61%) |
Jun 03, 2005 | 8.971 | 9.078 | 8.740 | 8.894 | 160,189 | -0.14(-1.60%) |
Jun 02, 2005 | 9.194 | 9.367 | 8.933 | 9.039 | 178,371 | -0.11(-1.16%) |