Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.90 | 13.95 | 13.87 | 13.95 | 653,370 | +0.03(+0.24%) |
Aug 30, 2005 | 14.00 | 14.00 | 13.88 | 13.92 | 1,169,422 | -0.09(-0.61%) |
Aug 29, 2005 | 13.94 | 14.01 | 13.91 | 14.00 | 673,303 | +0.03(+0.19%) |
Aug 26, 2005 | 14.10 | 14.11 | 13.96 | 13.97 | 621,919 | +0.05(+0.34%) |
Aug 25, 2005 | 13.83 | 13.93 | 13.83 | 13.93 | 547,059 | +0.15(+1.07%) |
Aug 24, 2005 | 13.88 | 13.88 | 13.77 | 13.78 | 1,334,647 | -0.22(-1.56%) |
Aug 23, 2005 | 14.27 | 14.27 | 13.97 | 14.00 | 2,543,493 | -0.27(-1.90%) |
Aug 22, 2005 | 14.29 | 14.33 | 14.27 | 14.27 | 1,203,973 | +0.14(+0.99%) |
Aug 19, 2005 | 14.11 | 14.14 | 14.08 | 14.13 | 879,281 | -0.01(-0.10%) |
Aug 18, 2005 | 14.19 | 14.20 | 14.09 | 14.14 | 1,964,983 | -0.39(-2.66%) |
Aug 17, 2005 | 14.52 | 14.63 | 14.50 | 14.53 | 1,040,519 | +0.01(+0.05%) |
Aug 16, 2005 | 14.83 | 14.83 | 14.49 | 14.52 | 1,387,802 | -0.33(-2.23%) |
Aug 15, 2005 | 14.88 | 14.88 | 14.80 | 14.85 | 1,211,946 | +0.19(+1.31%) |
Aug 12, 2005 | 14.74 | 14.74 | 14.62 | 14.66 | 1,219,919 | +0.00(+0.03%) |
Aug 11, 2005 | 14.66 | 14.69 | 14.60 | 14.66 | 1,413,051 | -0.00(-0.03%) |
Aug 10, 2005 | 14.64 | 14.73 | 14.59 | 14.66 | 2,074,395 | +0.37(+2.61%) |
Aug 09, 2005 | 14.30 | 14.32 | 14.25 | 14.29 | 853,589 | -0.02(-0.11%) |
Aug 08, 2005 | 14.28 | 14.33 | 14.27 | 14.31 | 703,425 | +0.21(+1.46%) |
Aug 05, 2005 | 14.15 | 14.15 | 14.06 | 14.10 | 858,462 | +0.03(+0.21%) |
Aug 04, 2005 | 14.22 | 14.22 | 14.06 | 14.07 | 975,847 | -0.16(-1.16%) |
Aug 03, 2005 | 14.29 | 14.30 | 14.15 | 14.24 | 1,506,073 | -0.17(-1.16%) |
Aug 02, 2005 | 14.27 | 14.41 | 14.26 | 14.40 | 2,367,193 | +0.30(+2.11%) |
Aug 01, 2005 | 14.00 | 14.11 | 14.00 | 14.11 | 1,839,181 | +0.16(+1.17%) |
Jul 29, 2005 | 13.91 | 13.97 | 13.90 | 13.94 | 1,044,949 | +0.04(+0.31%) |
Jul 28, 2005 | 13.85 | 13.90 | 13.79 | 13.90 | 1,614,156 | +0.05(+0.33%) |
Jul 27, 2005 | 13.75 | 13.87 | 13.73 | 13.85 | 976,733 | +0.19(+1.40%) |
Jul 26, 2005 | 13.67 | 13.68 | 13.64 | 13.66 | 685,706 | -0.02(-0.12%) |
Jul 25, 2005 | 13.68 | 13.71 | 13.66 | 13.68 | 799,991 | -0.00(-0.03%) |
Jul 22, 2005 | 13.65 | 13.70 | 13.59 | 13.68 | 1,048,050 | -0.02(-0.18%) |
Jul 21, 2005 | 13.33 | 13.71 | 13.32 | 13.71 | 3,719,559 | +0.48(+3.64%) |
Jul 20, 2005 | 13.20 | 13.25 | 13.17 | 13.23 | 498,776 | +0.09(+0.67%) |
Jul 19, 2005 | 13.05 | 13.15 | 13.01 | 13.14 | 513,394 | +0.13(+0.99%) |
Jul 18, 2005 | 13.07 | 13.07 | 12.99 | 13.01 | 232,112 | -0.02(-0.19%) |
Jul 15, 2005 | 13.07 | 13.07 | 12.99 | 13.04 | 282,610 | -0.01(-0.09%) |
Jul 14, 2005 | 13.08 | 13.09 | 13.03 | 13.05 | 825,682 | +0.02(+0.12%) |
Jul 13, 2005 | 13.01 | 13.05 | 12.98 | 13.03 | 787,145 | +0.08(+0.64%) |
Jul 12, 2005 | 12.94 | 12.95 | 12.89 | 12.95 | 375,189 | -0.00(-0.02%) |
Jul 11, 2005 | 12.87 | 12.96 | 12.87 | 12.95 | 342,410 | +0.11(+0.86%) |
Jul 08, 2005 | 12.78 | 12.84 | 12.77 | 12.84 | 706,082 | +0.01(+0.09%) |
Jul 07, 2005 | 12.79 | 12.85 | 12.74 | 12.83 | 885,482 | -0.15(-1.18%) |
Jul 06, 2005 | 13.01 | 13.03 | 12.96 | 12.98 | 566,106 | -0.06(-0.45%) |
Jul 05, 2005 | 12.91 | 13.04 | 12.90 | 13.04 | 718,928 | +0.10(+0.80%) |
Jul 01, 2005 | 12.89 | 12.95 | 12.88 | 12.94 | 302,986 | +0.04(+0.33%) |
Jun 30, 2005 | 12.96 | 12.98 | 12.89 | 12.89 | 622,805 | -0.02(-0.19%) |
Jun 29, 2005 | 12.98 | 12.98 | 12.92 | 12.92 | 362,786 | -0.07(-0.50%) |
Jun 28, 2005 | 12.94 | 13.00 | 12.94 | 12.98 | 468,654 | +0.14(+1.11%) |
Jun 27, 2005 | 12.85 | 12.86 | 12.79 | 12.84 | 478,842 | +0.09(+0.74%) |
Jun 24, 2005 | 12.78 | 12.82 | 12.75 | 12.75 | 471,755 | +0.07(+0.59%) |
Jun 23, 2005 | 12.79 | 12.83 | 12.67 | 12.67 | 841,629 | -0.10(-0.76%) |
Jun 22, 2005 | 12.80 | 12.81 | 12.74 | 12.77 | 404,425 | +0.17(+1.38%) |
Jun 21, 2005 | 12.68 | 12.68 | 12.59 | 12.59 | 178,514 | +0.00(+0.02%) |
Jun 20, 2005 | 12.64 | 12.64 | 12.56 | 12.59 | 421,700 | -0.00(-0.04%) |
Jun 17, 2005 | 12.51 | 12.62 | 12.51 | 12.60 | 321,591 | +0.10(+0.81%) |
Jun 16, 2005 | 12.50 | 12.53 | 12.47 | 12.50 | 602,872 | -0.01(-0.07%) |
Jun 15, 2005 | 12.50 | 12.50 | 12.46 | 12.50 | 413,284 | -0.01(-0.05%) |
Jun 14, 2005 | 12.46 | 12.52 | 12.45 | 12.51 | 607,745 | +0.00(+0.02%) |
Jun 13, 2005 | 12.53 | 12.54 | 12.48 | 12.51 | 645,839 | -0.01(-0.07%) |
Jun 10, 2005 | 12.50 | 12.53 | 12.48 | 12.52 | 928,450 | +0.04(+0.34%) |
Jun 09, 2005 | 12.51 | 12.51 | 12.44 | 12.48 | 327,349 | -0.02(-0.13%) |
Jun 08, 2005 | 12.52 | 12.54 | 12.47 | 12.49 | 905,859 | +0.12(+0.97%) |
Jun 07, 2005 | 12.40 | 12.45 | 12.37 | 12.37 | 542,186 | +0.02(+0.18%) |
Jun 06, 2005 | 12.24 | 12.35 | 12.24 | 12.35 | 980,719 | +0.16(+1.35%) |
Jun 03, 2005 | 12.24 | 12.25 | 12.16 | 12.18 | 318,933 | -0.04(-0.33%) |
Jun 02, 2005 | 12.31 | 12.32 | 12.20 | 12.22 | 633,879 | -0.08(-0.68%) |