Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.63 | 13.75 | 13.48 | 13.66 | 375,997 | +0.02(+0.11%) |
Aug 30, 2005 | 13.52 | 13.68 | 13.45 | 13.64 | 335,607 | +0.05(+0.40%) |
Aug 29, 2005 | 13.48 | 13.63 | 13.35 | 13.59 | 446,362 | +0.04(+0.28%) |
Aug 26, 2005 | 13.69 | 13.83 | 13.52 | 13.55 | 511,854 | -0.25(-1.84%) |
Aug 25, 2005 | 13.86 | 13.92 | 13.69 | 13.80 | 410,622 | -0.06(-0.44%) |
Aug 24, 2005 | 13.93 | 14.06 | 13.83 | 13.86 | 364,809 | -0.14(-0.99%) |
Aug 23, 2005 | 14.17 | 14.26 | 13.96 | 14.00 | 297,782 | -0.17(-1.19%) |
Aug 22, 2005 | 14.06 | 14.31 | 13.97 | 14.17 | 513,053 | +0.15(+1.04%) |
Aug 19, 2005 | 13.88 | 14.09 | 13.86 | 14.03 | 346,192 | +0.09(+0.66%) |
Aug 18, 2005 | 13.83 | 14.00 | 13.82 | 13.93 | 393,721 | +0.09(+0.67%) |
Aug 17, 2005 | 13.73 | 13.96 | 13.73 | 13.84 | 292,497 | +0.02(+0.11%) |
Aug 16, 2005 | 14.12 | 14.22 | 13.73 | 13.83 | 469,308 | -0.41(-2.91%) |
Aug 15, 2005 | 14.09 | 14.28 | 14.04 | 14.24 | 324,049 | +0.07(+0.49%) |
Aug 12, 2005 | 14.26 | 14.29 | 13.89 | 14.17 | 487,272 | -0.21(-1.49%) |
Aug 11, 2005 | 14.16 | 14.39 | 14.10 | 14.39 | 599,667 | +0.28(+1.96%) |
Aug 10, 2005 | 14.26 | 14.40 | 13.99 | 14.11 | 663,888 | -0.18(-1.29%) |
Aug 09, 2005 | 14.16 | 14.33 | 14.12 | 14.29 | 370,699 | +0.14(+0.98%) |
Aug 08, 2005 | 14.14 | 14.29 | 14.03 | 14.16 | 522,627 | +0.05(+0.38%) |
Aug 05, 2005 | 14.10 | 14.39 | 13.99 | 14.10 | 841,661 | -0.08(-0.54%) |
Aug 04, 2005 | 13.98 | 14.43 | 13.83 | 14.18 | 1,386,062 | +0.28(+1.99%) |
Aug 03, 2005 | 13.67 | 13.93 | 13.67 | 13.90 | 557,108 | +0.10(+0.72%) |
Aug 02, 2005 | 13.88 | 14.01 | 13.69 | 13.80 | 686,531 | +0.02(+0.17%) |
Aug 01, 2005 | 13.76 | 13.89 | 13.56 | 13.78 | 513,189 | -0.01(-0.06%) |
Jul 29, 2005 | 13.95 | 14.07 | 13.76 | 13.79 | 547,408 | +0.00(+0.00%) |
Jul 28, 2005 | 13.40 | 13.82 | 13.30 | 13.79 | 878,186 | +0.39(+2.92%) |
Jul 27, 2005 | 12.97 | 13.44 | 12.81 | 13.40 | 716,791 | +0.39(+3.01%) |
Jul 26, 2005 | 12.90 | 13.13 | 12.90 | 13.00 | 333,683 | +0.06(+0.47%) |
Jul 25, 2005 | 13.14 | 13.16 | 12.93 | 12.94 | 433,777 | -0.28(-2.09%) |
Jul 22, 2005 | 13.23 | 13.37 | 12.91 | 13.22 | 584,885 | -0.06(-0.46%) |
Jul 21, 2005 | 13.11 | 13.61 | 13.06 | 13.28 | 747,255 | +0.08(+0.58%) |
Jul 20, 2005 | 12.97 | 13.21 | 12.88 | 13.20 | 384,698 | +0.12(+0.88%) |
Jul 19, 2005 | 13.21 | 13.26 | 12.95 | 13.09 | 667,122 | -0.05(-0.35%) |
Jul 18, 2005 | 13.33 | 13.43 | 13.10 | 13.13 | 797,269 | -0.31(-2.29%) |
Jul 15, 2005 | 13.33 | 13.44 | 13.24 | 13.44 | 584,131 | +0.04(+0.29%) |
Jul 14, 2005 | 13.87 | 13.94 | 13.36 | 13.40 | 629,661 | -0.34(-2.46%) |
Jul 13, 2005 | 13.84 | 13.93 | 13.69 | 13.74 | 369,087 | -0.10(-0.72%) |
Jul 12, 2005 | 14.02 | 14.09 | 13.68 | 13.84 | 619,370 | -0.25(-1.74%) |
Jul 11, 2005 | 14.13 | 14.19 | 13.83 | 14.09 | 479,600 | -0.05(-0.33%) |
Jul 08, 2005 | 13.98 | 14.19 | 13.84 | 14.13 | 451,182 | +0.22(+1.60%) |
Jul 07, 2005 | 13.52 | 13.94 | 13.50 | 13.91 | 588,279 | +0.07(+0.50%) |
Jul 06, 2005 | 14.40 | 14.43 | 13.65 | 13.84 | 1,412,312 | -0.61(-4.20%) |
Jul 05, 2005 | 15.33 | 15.48 | 14.15 | 14.45 | 5,194,023 | +1.01(+7.48%) |
Jul 01, 2005 | 13.44 | 13.44 | 13.44 | 13.44 | 196,084 | +0.00(+0.00%) |
Jun 30, 2005 | 13.67 | 13.67 | 13.43 | 13.44 | 544,742 | -0.15(-1.13%) |
Jun 29, 2005 | 13.61 | 13.63 | 13.46 | 13.59 | 376,414 | +0.02(+0.11%) |
Jun 28, 2005 | 13.22 | 13.58 | 13.20 | 13.58 | 352,723 | +0.39(+2.97%) |
Jun 27, 2005 | 13.16 | 13.25 | 13.00 | 13.19 | 390,547 | -0.08(-0.64%) |
Jun 24, 2005 | 13.40 | 13.54 | 13.15 | 13.27 | 661,991 | -0.14(-1.03%) |
Jun 23, 2005 | 13.55 | 13.63 | 13.40 | 13.41 | 413,757 | -0.17(-1.24%) |
Jun 22, 2005 | 13.72 | 13.72 | 13.50 | 13.58 | 347,646 | +0.02(+0.11%) |
Jun 21, 2005 | 13.61 | 13.65 | 13.46 | 13.56 | 365,362 | +0.05(+0.40%) |
Jun 20, 2005 | 13.56 | 13.67 | 13.26 | 13.51 | 735,783 | -0.05(-0.34%) |
Jun 17, 2005 | 13.86 | 13.86 | 13.44 | 13.56 | 918,479 | -0.22(-1.56%) |
Jun 16, 2005 | 13.75 | 13.79 | 13.57 | 13.77 | 402,037 | +0.08(+0.56%) |
Jun 15, 2005 | 13.73 | 13.73 | 13.40 | 13.69 | 730,544 | +0.04(+0.28%) |
Jun 14, 2005 | 13.63 | 13.74 | 13.53 | 13.66 | 353,241 | +0.02(+0.11%) |
Jun 13, 2005 | 13.73 | 13.83 | 13.50 | 13.64 | 451,971 | -0.02(-0.17%) |
Jun 10, 2005 | 13.65 | 13.86 | 13.58 | 13.66 | 484,124 | -0.02(-0.17%) |
Jun 09, 2005 | 13.65 | 13.83 | 12.80 | 13.69 | 1,522,201 | -0.33(-2.36%) |
Jun 08, 2005 | 14.42 | 14.42 | 14.01 | 14.02 | 464,791 | -0.25(-1.72%) |
Jun 07, 2005 | 14.24 | 14.58 | 14.22 | 14.26 | 599,624 | +0.03(+0.22%) |
Jun 06, 2005 | 14.36 | 14.38 | 13.99 | 14.23 | 507,803 | -0.02(-0.11%) |
Jun 03, 2005 | 14.10 | 14.59 | 13.93 | 14.25 | 1,068,885 | +0.22(+1.53%) |
Jun 02, 2005 | 14.12 | 14.45 | 13.46 | 14.03 | 1,597,234 | -0.18(-1.24%) |