Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.76 | 14.22 | 13.68 | 14.22 | 1,920,773 | +0.55(+4.03%) |
Aug 30, 2005 | 13.41 | 13.81 | 13.41 | 13.67 | 1,964,343 | -0.23(-1.64%) |
Aug 29, 2005 | 13.94 | 14.05 | 13.88 | 13.89 | 1,878,473 | +0.08(+0.57%) |
Aug 26, 2005 | 13.76 | 13.91 | 13.62 | 13.82 | 1,590,503 | +0.14(+1.04%) |
Aug 25, 2005 | 13.54 | 13.82 | 13.54 | 13.67 | 1,739,633 | +0.19(+1.40%) |
Aug 24, 2005 | 13.74 | 13.88 | 13.42 | 13.49 | 2,176,224 | -0.20(-1.44%) |
Aug 23, 2005 | 13.76 | 13.89 | 13.66 | 13.68 | 1,709,146 | -0.02(-0.12%) |
Aug 22, 2005 | 14.00 | 14.00 | 13.62 | 13.70 | 2,711,262 | -0.06(-0.40%) |
Aug 19, 2005 | 13.46 | 13.78 | 13.38 | 13.75 | 2,729,299 | +0.29(+2.16%) |
Aug 18, 2005 | 13.44 | 13.66 | 13.27 | 13.46 | 2,807,802 | +0.05(+0.35%) |
Aug 17, 2005 | 13.78 | 13.78 | 13.30 | 13.41 | 5,245,321 | -0.44(-3.18%) |
Aug 16, 2005 | 14.17 | 14.50 | 13.83 | 13.86 | 5,905,099 | -0.25(-1.79%) |
Aug 15, 2005 | 14.20 | 14.25 | 14.02 | 14.11 | 2,159,965 | -0.28(-1.97%) |
Aug 12, 2005 | 14.42 | 14.64 | 14.17 | 14.39 | 3,193,075 | -0.03(-0.22%) |
Aug 11, 2005 | 13.95 | 14.45 | 13.88 | 14.42 | 3,814,744 | +0.79(+5.77%) |
Aug 10, 2005 | 13.56 | 13.68 | 13.45 | 13.63 | 1,733,408 | +0.29(+2.18%) |
Aug 09, 2005 | 13.03 | 13.40 | 12.94 | 13.34 | 2,778,840 | +0.16(+1.19%) |
Aug 08, 2005 | 13.49 | 13.69 | 13.15 | 13.19 | 2,642,794 | -0.30(-2.22%) |
Aug 05, 2005 | 13.59 | 13.59 | 13.23 | 13.49 | 1,905,403 | -0.04(-0.29%) |
Aug 04, 2005 | 13.66 | 13.97 | 13.46 | 13.52 | 3,151,791 | -0.12(-0.87%) |
Aug 03, 2005 | 13.08 | 13.71 | 13.08 | 13.64 | 3,559,039 | +0.68(+5.29%) |
Aug 02, 2005 | 12.86 | 13.08 | 12.86 | 12.96 | 2,019,600 | +0.15(+1.17%) |