Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.63 | 15.69 | 14.57 | 15.53 | 802,665 | +0.94(+6.48%) |
Aug 30, 2005 | 14.60 | 14.63 | 14.21 | 14.59 | 263,736 | +0.05(+0.37%) |
Aug 29, 2005 | 14.13 | 14.61 | 13.82 | 14.53 | 224,894 | +0.41(+2.89%) |
Aug 26, 2005 | 14.57 | 14.57 | 13.90 | 14.12 | 267,650 | -0.45(-3.09%) |
Aug 25, 2005 | 14.14 | 14.77 | 14.14 | 14.58 | 198,504 | +0.43(+3.07%) |
Aug 24, 2005 | 13.92 | 14.58 | 13.89 | 14.14 | 366,894 | +0.26(+1.85%) |
Aug 23, 2005 | 14.08 | 14.11 | 13.82 | 13.88 | 114,737 | -0.19(-1.36%) |
Aug 22, 2005 | 14.16 | 14.22 | 13.99 | 14.08 | 124,971 | -0.01(-0.06%) |
Aug 19, 2005 | 13.97 | 14.26 | 13.86 | 14.08 | 222,465 | +0.08(+0.59%) |
Aug 18, 2005 | 13.87 | 14.00 | 13.76 | 14.00 | 137,931 | +0.12(+0.86%) |
Aug 17, 2005 | 14.23 | 14.28 | 13.88 | 13.88 | 200,831 | -0.29(-2.03%) |
Aug 16, 2005 | 14.72 | 14.72 | 14.13 | 14.17 | 277,067 | -0.53(-3.61%) |
Aug 15, 2005 | 14.27 | 14.93 | 14.18 | 14.70 | 251,256 | +0.50(+3.54%) |
Aug 12, 2005 | 14.43 | 14.61 | 14.10 | 14.20 | 328,866 | -0.30(-2.07%) |
Aug 11, 2005 | 14.28 | 14.69 | 14.28 | 14.50 | 220,867 | +0.12(+0.81%) |
Aug 10, 2005 | 14.30 | 14.79 | 14.10 | 14.38 | 402,533 | +0.14(+0.96%) |
Aug 09, 2005 | 13.78 | 14.64 | 13.78 | 14.24 | 458,575 | +0.33(+2.36%) |
Aug 08, 2005 | 14.09 | 14.34 | 13.68 | 13.92 | 351,866 | -0.17(-1.24%) |
Aug 05, 2005 | 14.27 | 14.27 | 13.85 | 14.09 | 344,409 | -0.17(-1.22%) |
Aug 04, 2005 | 14.16 | 14.39 | 14.12 | 14.26 | 246,724 | +0.07(+0.52%) |
Aug 03, 2005 | 14.35 | 14.45 | 14.15 | 14.19 | 429,529 | -0.08(-0.54%) |
Aug 02, 2005 | 14.20 | 14.33 | 14.12 | 14.27 | 399,624 | +0.11(+0.75%) |
Aug 01, 2005 | 14.20 | 14.25 | 14.04 | 14.16 | 254,053 | -0.09(-0.64%) |
Jul 29, 2005 | 14.17 | 14.28 | 13.92 | 14.25 | 168,354 | -0.03(-0.20%) |
Jul 28, 2005 | 14.09 | 14.28 | 14.09 | 14.28 | 239,635 | +0.16(+1.11%) |
Jul 27, 2005 | 13.93 | 14.18 | 13.80 | 14.12 | 232,583 | +0.22(+1.56%) |
Jul 26, 2005 | 13.81 | 13.93 | 13.64 | 13.91 | 209,134 | +0.23(+1.69%) |
Jul 25, 2005 | 13.87 | 13.89 | 13.51 | 13.68 | 206,993 | -0.19(-1.36%) |
Jul 22, 2005 | 13.13 | 13.86 | 13.09 | 13.86 | 281,718 | +0.77(+5.88%) |
Jul 21, 2005 | 13.48 | 13.65 | 12.93 | 13.09 | 313,922 | -0.42(-3.08%) |
Jul 20, 2005 | 13.31 | 13.53 | 13.07 | 13.51 | 372,459 | +0.14(+1.02%) |
Jul 19, 2005 | 13.31 | 13.61 | 13.28 | 13.37 | 329,668 | +0.13(+0.99%) |
Jul 18, 2005 | 13.59 | 13.59 | 13.19 | 13.24 | 262,450 | -0.25(-1.84%) |
Jul 15, 2005 | 13.17 | 13.58 | 12.95 | 13.49 | 168,326 | +0.17(+1.26%) |
Jul 14, 2005 | 13.52 | 13.65 | 13.21 | 13.32 | 326,574 | -0.23(-1.66%) |
Jul 13, 2005 | 13.66 | 13.66 | 13.29 | 13.55 | 265,849 | -0.02(-0.17%) |
Jul 12, 2005 | 13.13 | 13.79 | 13.03 | 13.57 | 578,377 | +0.63(+4.87%) |
Jul 11, 2005 | 12.32 | 13.52 | 12.32 | 12.94 | 428,186 | +0.55(+4.47%) |
Jul 08, 2005 | 12.15 | 12.39 | 12.00 | 12.39 | 154,444 | +0.24(+1.97%) |
Jul 07, 2005 | 11.71 | 12.16 | 11.58 | 12.15 | 69,990 | +0.32(+2.70%) |
Jul 06, 2005 | 12.27 | 12.27 | 11.79 | 11.83 | 114,232 | -0.44(-3.58%) |
Jul 05, 2005 | 11.91 | 12.27 | 11.91 | 12.27 | 143,689 | +0.42(+3.54%) |
Jul 01, 2005 | 11.84 | 11.91 | 11.48 | 11.85 | 186,795 | +0.02(+0.17%) |
Jun 30, 2005 | 11.81 | 11.83 | 11.72 | 11.83 | 130,694 | +0.11(+0.95%) |
Jun 29, 2005 | 11.67 | 11.72 | 11.54 | 11.72 | 139,858 | +0.12(+1.03%) |
Jun 28, 2005 | 11.49 | 11.68 | 11.47 | 11.60 | 139,157 | +0.19(+1.65%) |
Jun 27, 2005 | 11.51 | 11.63 | 11.35 | 11.41 | 129,765 | -0.13(-1.11%) |
Jun 24, 2005 | 11.61 | 11.61 | 11.41 | 11.54 | 277,155 | -0.10(-0.88%) |
Jun 23, 2005 | 11.91 | 11.95 | 11.53 | 11.64 | 307,635 | -0.52(-4.27%) |
Jun 22, 2005 | 11.97 | 12.23 | 11.61 | 12.16 | 88,540 | +0.23(+1.91%) |
Jun 21, 2005 | 11.86 | 12.02 | 11.78 | 11.93 | 80,111 | +0.10(+0.84%) |
Jun 20, 2005 | 11.62 | 11.96 | 11.62 | 11.83 | 180,151 | +0.16(+1.39%) |
Jun 17, 2005 | 11.22 | 11.95 | 11.15 | 11.67 | 462,174 | -0.31(-2.62%) |
Jun 16, 2005 | 11.55 | 11.98 | 11.52 | 11.98 | 125,321 | +0.42(+3.63%) |
Jun 15, 2005 | 11.70 | 11.70 | 11.47 | 11.56 | 253,614 | -0.07(-0.59%) |
Jun 14, 2005 | 11.59 | 11.82 | 11.56 | 11.63 | 142,592 | -0.04(-0.34%) |
Jun 13, 2005 | 11.55 | 11.72 | 11.54 | 11.67 | 64,926 | +0.17(+1.51%) |
Jun 10, 2005 | 11.84 | 11.84 | 11.50 | 11.50 | 109,498 | -0.28(-2.37%) |
Jun 09, 2005 | 11.83 | 11.83 | 11.48 | 11.78 | 54,212 | +0.05(+0.46%) |
Jun 08, 2005 | 11.68 | 11.95 | 11.68 | 11.72 | 93,765 | -0.07(-0.63%) |
Jun 07, 2005 | 11.70 | 11.96 | 11.49 | 11.80 | 246,269 | +0.13(+1.10%) |
Jun 06, 2005 | 11.61 | 11.67 | 11.38 | 11.67 | 168,820 | +0.09(+0.74%) |
Jun 03, 2005 | 11.78 | 11.78 | 11.45 | 11.58 | 130,571 | -0.01(-0.05%) |
Jun 02, 2005 | 11.57 | 11.66 | 11.38 | 11.59 | 67,253 | -0.11(-0.95%) |