Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.29 | 14.90 | 14.14 | 14.54 | 1,948,902 | +0.26(+1.81%) |
Aug 30, 2005 | 13.82 | 14.53 | 13.81 | 14.28 | 1,691,337 | +0.55(+3.98%) |
Aug 29, 2005 | 13.78 | 13.92 | 13.40 | 13.74 | 1,295,968 | +0.35(+2.65%) |
Aug 26, 2005 | 13.72 | 13.78 | 13.30 | 13.38 | 619,561 | -0.34(-2.49%) |
Aug 25, 2005 | 13.66 | 13.78 | 13.57 | 13.72 | 395,848 | +0.01(+0.09%) |
Aug 24, 2005 | 13.45 | 13.76 | 13.43 | 13.71 | 1,078,323 | +0.37(+2.75%) |
Aug 23, 2005 | 13.30 | 13.51 | 13.11 | 13.34 | 594,012 | +0.05(+0.41%) |
Aug 22, 2005 | 13.36 | 13.49 | 13.13 | 13.29 | 602,475 | +0.12(+0.89%) |
Aug 19, 2005 | 12.94 | 13.46 | 12.94 | 13.17 | 830,179 | +0.36(+2.84%) |
Aug 18, 2005 | 12.57 | 12.94 | 12.53 | 12.81 | 1,084,391 | -0.09(-0.68%) |
Aug 17, 2005 | 13.44 | 13.79 | 12.80 | 12.90 | 1,209,261 | -0.60(-4.45%) |
Aug 16, 2005 | 13.84 | 14.05 | 13.46 | 13.50 | 1,121,756 | -0.38(-2.77%) |
Aug 15, 2005 | 14.31 | 14.31 | 13.71 | 13.88 | 1,158,962 | -0.43(-2.98%) |
Aug 12, 2005 | 14.35 | 14.42 | 14.05 | 14.31 | 974,850 | -0.04(-0.29%) |
Aug 11, 2005 | 14.11 | 14.35 | 14.07 | 14.35 | 2,015,968 | +0.36(+2.60%) |
Aug 10, 2005 | 13.19 | 13.99 | 13.19 | 13.99 | 1,608,144 | +0.81(+6.15%) |
Aug 09, 2005 | 13.44 | 13.54 | 13.01 | 13.18 | 1,606,547 | -0.12(-0.88%) |
Aug 08, 2005 | 13.10 | 13.57 | 13.10 | 13.29 | 1,028,822 | +0.33(+2.58%) |
Aug 05, 2005 | 13.18 | 13.27 | 12.78 | 12.96 | 620,678 | -0.18(-1.40%) |
Aug 04, 2005 | 12.88 | 13.36 | 12.88 | 13.14 | 895,169 | +0.26(+2.01%) |
Aug 03, 2005 | 13.09 | 13.26 | 12.85 | 12.88 | 905,708 | -0.16(-1.25%) |
Aug 02, 2005 | 12.80 | 13.05 | 12.65 | 13.05 | 1,293,094 | +0.25(+1.96%) |
Aug 01, 2005 | 12.85 | 13.01 | 12.80 | 12.80 | 1,007,265 | +0.05(+0.36%) |
Jul 29, 2005 | 12.80 | 12.92 | 12.70 | 12.75 | 726,387 | -0.03(-0.20%) |
Jul 28, 2005 | 12.96 | 13.02 | 12.57 | 12.78 | 867,545 | -0.06(-0.49%) |
Jul 27, 2005 | 12.86 | 12.88 | 12.58 | 12.84 | 789,940 | +0.03(+0.20%) |
Jul 26, 2005 | 12.93 | 12.94 | 12.65 | 12.81 | 547,545 | -0.01(-0.10%) |
Jul 25, 2005 | 12.90 | 13.06 | 12.69 | 12.83 | 707,545 | -0.08(-0.58%) |
Jul 22, 2005 | 12.55 | 12.93 | 12.55 | 12.90 | 1,109,142 | +0.43(+3.48%) |
Jul 21, 2005 | 12.66 | 12.68 | 12.36 | 12.47 | 938,603 | -0.20(-1.58%) |
Jul 20, 2005 | 12.69 | 12.87 | 12.40 | 12.67 | 849,980 | +0.02(+0.17%) |
Jul 19, 2005 | 12.30 | 12.66 | 12.15 | 12.65 | 1,035,369 | +0.35(+2.89%) |
Jul 18, 2005 | 12.44 | 12.49 | 12.21 | 12.29 | 783,712 | -0.31(-2.45%) |
Jul 15, 2005 | 12.88 | 12.94 | 12.50 | 12.60 | 1,354,731 | -0.22(-1.73%) |
Jul 14, 2005 | 13.31 | 13.31 | 12.53 | 12.82 | 4,504,752 | +0.09(+0.69%) |
Jul 13, 2005 | 12.76 | 12.83 | 12.63 | 12.73 | 1,737,006 | +0.07(+0.56%) |
Jul 12, 2005 | 12.50 | 12.73 | 12.44 | 12.66 | 2,162,396 | +0.24(+1.95%) |
Jul 11, 2005 | 12.22 | 12.42 | 12.07 | 12.42 | 914,171 | +0.14(+1.12%) |
Jul 08, 2005 | 12.32 | 12.45 | 12.08 | 12.28 | 1,192,495 | +0.08(+0.62%) |
Jul 07, 2005 | 11.92 | 12.21 | 11.88 | 12.21 | 1,150,020 | +0.18(+1.46%) |
Jul 06, 2005 | 12.34 | 12.39 | 11.85 | 12.03 | 1,016,527 | -0.10(-0.86%) |
Jul 05, 2005 | 11.98 | 12.24 | 11.96 | 12.14 | 1,321,517 | +0.23(+1.93%) |
Jul 01, 2005 | 11.31 | 11.91 | 11.28 | 11.91 | 2,208,703 | +0.68(+6.02%) |
Jun 30, 2005 | 11.34 | 11.51 | 11.19 | 11.23 | 1,751,218 | -0.11(-0.96%) |
Jun 29, 2005 | 11.44 | 11.46 | 11.19 | 11.34 | 1,131,657 | -0.13(-1.09%) |
Jun 28, 2005 | 11.64 | 11.66 | 11.36 | 11.46 | 1,482,156 | -0.13(-1.15%) |
Jun 27, 2005 | 11.27 | 11.63 | 11.25 | 11.60 | 2,172,934 | +0.35(+3.16%) |
Jun 24, 2005 | 10.98 | 11.27 | 10.77 | 11.24 | 5,720,720 | +0.29(+2.63%) |
Jun 23, 2005 | 11.11 | 11.26 | 10.95 | 10.96 | 927,744 | -0.11(-1.02%) |
Jun 22, 2005 | 10.86 | 11.07 | 10.78 | 11.07 | 1,611,178 | +0.25(+2.35%) |
Jun 21, 2005 | 11.06 | 11.12 | 10.80 | 10.81 | 868,503 | -0.25(-2.26%) |
Jun 20, 2005 | 11.11 | 11.19 | 10.96 | 11.06 | 1,050,219 | -0.04(-0.38%) |
Jun 17, 2005 | 11.05 | 11.24 | 10.94 | 11.11 | 1,195,689 | +0.15(+1.37%) |
Jun 16, 2005 | 10.94 | 11.03 | 10.86 | 10.96 | 1,218,523 | +0.03(+0.31%) |
Jun 15, 2005 | 10.77 | 10.93 | 10.74 | 10.92 | 3,209,582 | +0.18(+1.63%) |
Jun 14, 2005 | 10.75 | 10.77 | 10.65 | 10.75 | 1,469,222 | +0.04(+0.35%) |
Jun 13, 2005 | 10.66 | 10.77 | 10.56 | 10.71 | 1,550,818 | +0.06(+0.59%) |
Jun 10, 2005 | 10.40 | 10.77 | 10.40 | 10.65 | 2,999,601 | +0.23(+2.24%) |
Jun 09, 2005 | 10.50 | 10.75 | 10.34 | 10.41 | 6,993,695 | +0.07(+0.69%) |
Jun 08, 2005 | 10.19 | 10.49 | 10.17 | 10.34 | 1,164,072 | +0.11(+1.06%) |
Jun 07, 2005 | 10.40 | 10.50 | 10.15 | 10.23 | 887,505 | -0.12(-1.17%) |
Jun 06, 2005 | 10.41 | 10.58 | 10.27 | 10.35 | 1,477,365 | -0.09(-0.84%) |
Jun 03, 2005 | 10.30 | 10.56 | 10.28 | 10.44 | 1,080,718 | +0.17(+1.67%) |
Jun 02, 2005 | 10.25 | 10.37 | 10.15 | 10.27 | 1,042,076 | +0.03(+0.24%) |