Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.25 | 14.54 | 14.15 | 14.53 | 397,368 | +0.20(+1.41%) |
Aug 30, 2005 | 14.27 | 14.52 | 14.24 | 14.33 | 417,870 | -0.04(-0.24%) |
Aug 29, 2005 | 14.25 | 14.48 | 14.11 | 14.37 | 316,012 | +0.12(+0.82%) |
Aug 26, 2005 | 14.38 | 14.38 | 14.13 | 14.25 | 337,836 | -0.12(-0.87%) |
Aug 25, 2005 | 14.18 | 14.47 | 14.15 | 14.37 | 384,734 | +0.13(+0.95%) |
Aug 24, 2005 | 14.55 | 14.65 | 14.17 | 14.24 | 574,130 | -0.36(-2.45%) |
Aug 23, 2005 | 14.62 | 14.63 | 14.45 | 14.60 | 226,930 | -0.02(-0.17%) |
Aug 22, 2005 | 14.45 | 14.63 | 14.45 | 14.62 | 379,068 | +0.13(+0.88%) |
Aug 19, 2005 | 14.62 | 14.64 | 14.10 | 14.49 | 684,042 | -0.12(-0.80%) |
Aug 18, 2005 | 14.81 | 14.81 | 14.55 | 14.61 | 506,654 | -0.15(-0.98%) |
Aug 17, 2005 | 14.63 | 14.81 | 14.62 | 14.76 | 198,102 | +0.05(+0.34%) |
Aug 16, 2005 | 14.69 | 14.84 | 14.62 | 14.71 | 440,540 | -0.09(-0.61%) |
Aug 15, 2005 | 14.80 | 14.83 | 14.60 | 14.79 | 350,862 | +0.03(+0.20%) |
Aug 12, 2005 | 14.65 | 14.83 | 14.35 | 14.77 | 468,742 | +0.09(+0.60%) |
Aug 11, 2005 | 14.72 | 14.75 | 14.59 | 14.68 | 475,598 | -0.01(-0.07%) |
Aug 10, 2005 | 14.83 | 14.89 | 14.61 | 14.69 | 467,154 | -0.14(-0.93%) |
Aug 09, 2005 | 14.79 | 14.86 | 14.69 | 14.82 | 350,612 | -0.02(-0.15%) |
Aug 08, 2005 | 14.88 | 14.89 | 14.75 | 14.85 | 379,622 | -0.02(-0.13%) |
Aug 05, 2005 | 14.78 | 14.91 | 14.71 | 14.87 | 606,474 | +0.01(+0.08%) |
Aug 04, 2005 | 14.51 | 14.94 | 14.46 | 14.86 | 1,205,016 | +0.32(+2.22%) |
Aug 03, 2005 | 14.58 | 14.59 | 14.48 | 14.53 | 822,138 | -0.09(-0.62%) |
Aug 02, 2005 | 14.58 | 14.67 | 14.57 | 14.62 | 676,836 | +0.01(+0.05%) |
Aug 01, 2005 | 14.49 | 14.66 | 14.44 | 14.62 | 498,872 | +0.09(+0.58%) |
Jul 29, 2005 | 14.53 | 14.64 | 14.39 | 14.53 | 1,089,114 | -0.09(-0.58%) |
Jul 28, 2005 | 14.44 | 14.71 | 14.38 | 14.62 | 707,588 | +0.23(+1.58%) |
Jul 27, 2005 | 14.28 | 14.44 | 14.08 | 14.39 | 1,014,500 | +0.06(+0.40%) |
Jul 26, 2005 | 14.20 | 14.36 | 14.13 | 14.33 | 693,332 | +0.09(+0.61%) |
Jul 25, 2005 | 14.34 | 14.42 | 14.16 | 14.24 | 964,680 | -0.09(-0.65%) |
Jul 22, 2005 | 14.28 | 14.36 | 14.24 | 14.34 | 304,486 | +0.08(+0.58%) |
Jul 21, 2005 | 14.26 | 14.33 | 14.21 | 14.25 | 708,750 | +0.01(+0.05%) |
Jul 20, 2005 | 14.05 | 14.25 | 13.98 | 14.24 | 702,700 | +0.14(+1.03%) |
Jul 19, 2005 | 13.94 | 14.16 | 13.91 | 14.10 | 1,843,678 | +0.08(+0.61%) |
Jul 18, 2005 | 13.63 | 14.18 | 13.61 | 14.02 | 1,594,364 | +0.36(+2.66%) |
Jul 15, 2005 | 13.39 | 13.69 | 13.32 | 13.65 | 895,868 | +0.25(+1.88%) |
Jul 14, 2005 | 13.35 | 13.45 | 13.25 | 13.40 | 702,250 | +0.12(+0.92%) |
Jul 13, 2005 | 13.20 | 13.36 | 13.05 | 13.28 | 650,532 | +0.15(+1.12%) |
Jul 12, 2005 | 12.76 | 13.28 | 12.71 | 13.13 | 784,666 | +0.38(+2.94%) |
Jul 11, 2005 | 12.69 | 12.79 | 12.65 | 12.76 | 400,182 | +0.09(+0.69%) |
Jul 08, 2005 | 12.61 | 12.71 | 12.61 | 12.67 | 360,088 | +0.02(+0.18%) |
Jul 07, 2005 | 12.62 | 12.69 | 12.52 | 12.64 | 350,688 | -0.01(-0.04%) |
Jul 06, 2005 | 12.70 | 12.74 | 12.64 | 12.65 | 430,512 | -0.08(-0.61%) |
Jul 05, 2005 | 12.74 | 12.75 | 12.62 | 12.73 | 264,600 | +0.04(+0.34%) |
Jul 01, 2005 | 12.54 | 12.71 | 12.53 | 12.69 | 278,400 | +0.11(+0.83%) |
Jun 30, 2005 | 12.55 | 12.72 | 12.55 | 12.58 | 269,680 | -0.04(-0.36%) |
Jun 29, 2005 | 12.53 | 12.68 | 12.53 | 12.62 | 378,002 | +0.02(+0.18%) |
Jun 28, 2005 | 12.32 | 12.62 | 12.30 | 12.60 | 453,828 | +0.22(+1.80%) |
Jun 27, 2005 | 12.43 | 12.44 | 12.24 | 12.38 | 729,746 | +0.04(+0.30%) |
Jun 24, 2005 | 12.58 | 12.70 | 12.32 | 12.34 | 694,346 | -0.27(-2.12%) |
Jun 23, 2005 | 12.74 | 12.79 | 12.61 | 12.61 | 450,108 | -0.15(-1.18%) |
Jun 22, 2005 | 12.84 | 12.95 | 12.73 | 12.76 | 642,022 | -0.14(-1.07%) |
Jun 21, 2005 | 12.92 | 12.97 | 12.85 | 12.90 | 534,468 | -0.09(-0.67%) |
Jun 20, 2005 | 13.09 | 13.11 | 12.79 | 12.98 | 769,270 | -0.13(-1.03%) |
Jun 17, 2005 | 13.30 | 13.46 | 13.10 | 13.12 | 1,033,160 | -0.34(-2.49%) |
Jun 16, 2005 | 13.43 | 13.48 | 13.36 | 13.46 | 568,362 | +0.03(+0.20%) |
Jun 15, 2005 | 13.42 | 13.45 | 13.23 | 13.43 | 437,556 | +0.07(+0.54%) |
Jun 14, 2005 | 13.34 | 13.50 | 13.18 | 13.36 | 970,234 | +0.06(+0.43%) |
Jun 13, 2005 | 13.05 | 13.43 | 12.60 | 13.30 | 951,038 | +0.24(+1.84%) |
Jun 10, 2005 | 12.99 | 13.07 | 12.91 | 13.06 | 539,960 | +0.13(+0.99%) |
Jun 09, 2005 | 12.69 | 12.93 | 12.65 | 12.93 | 457,740 | +0.23(+1.85%) |
Jun 08, 2005 | 12.88 | 12.94 | 12.69 | 12.70 | 331,326 | -0.18(-1.38%) |
Jun 07, 2005 | 12.94 | 13.00 | 12.86 | 12.87 | 225,542 | -0.04(-0.29%) |
Jun 06, 2005 | 12.88 | 12.96 | 12.79 | 12.91 | 215,250 | +0.01(+0.10%) |
Jun 03, 2005 | 13.00 | 13.00 | 12.87 | 12.90 | 556,358 | -0.07(-0.54%) |
Jun 02, 2005 | 12.82 | 13.10 | 12.70 | 12.97 | 1,071,716 | +0.14(+1.11%) |