Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.44 | 14.68 | 14.32 | 14.65 | 67,908 | +0.26(+1.79%) |
Aug 30, 2005 | 14.59 | 14.59 | 14.38 | 14.39 | 35,470 | -0.17(-1.18%) |
Aug 29, 2005 | 14.45 | 14.71 | 14.45 | 14.56 | 46,080 | +0.09(+0.59%) |
Aug 26, 2005 | 14.50 | 14.54 | 14.39 | 14.47 | 20,160 | +0.03(+0.18%) |
Aug 25, 2005 | 14.39 | 14.69 | 14.39 | 14.45 | 30,013 | +0.10(+0.69%) |
Aug 24, 2005 | 14.28 | 14.44 | 14.26 | 14.35 | 39,108 | +0.14(+0.97%) |
Aug 23, 2005 | 14.12 | 14.31 | 13.95 | 14.21 | 47,445 | +0.21(+1.51%) |
Aug 22, 2005 | 13.92 | 14.18 | 13.85 | 14.00 | 71,243 | +0.18(+1.29%) |
Aug 19, 2005 | 14.08 | 14.19 | 13.59 | 13.82 | 87,765 | -0.30(-2.10%) |
Aug 18, 2005 | 14.14 | 14.28 | 14.12 | 14.12 | 121,720 | -0.09(-0.60%) |
Aug 17, 2005 | 14.29 | 14.32 | 14.18 | 14.20 | 13,036 | -0.09(-0.60%) |
Aug 16, 2005 | 14.27 | 14.38 | 14.18 | 14.29 | 33,196 | +0.07(+0.51%) |
Aug 15, 2005 | 14.23 | 14.29 | 14.03 | 14.22 | 40,623 | -0.05(-0.32%) |
Aug 12, 2005 | 14.22 | 14.41 | 14.06 | 14.26 | 37,440 | +0.11(+0.79%) |
Aug 11, 2005 | 13.85 | 14.18 | 13.85 | 14.15 | 31,528 | +0.36(+2.63%) |
Aug 10, 2005 | 14.32 | 14.32 | 13.79 | 13.79 | 30,922 | -0.52(-3.64%) |
Aug 09, 2005 | 14.26 | 14.38 | 14.26 | 14.31 | 65,483 | +0.02(+0.14%) |
Aug 08, 2005 | 14.12 | 14.32 | 14.11 | 14.29 | 21,827 | +0.17(+1.21%) |
Aug 05, 2005 | 14.10 | 14.32 | 14.08 | 14.12 | 36,076 | -0.01(-0.05%) |
Aug 04, 2005 | 14.15 | 14.20 | 14.03 | 14.12 | 27,133 | -0.03(-0.23%) |
Aug 03, 2005 | 14.18 | 14.27 | 14.12 | 14.16 | 19,554 | +0.03(+0.23%) |
Aug 02, 2005 | 14.32 | 14.38 | 14.05 | 14.12 | 56,994 | -0.16(-1.11%) |
Aug 01, 2005 | 14.12 | 14.32 | 14.08 | 14.28 | 52,144 | +0.18(+1.31%) |
Jul 29, 2005 | 13.86 | 14.18 | 13.86 | 14.10 | 15,006 | +0.25(+1.81%) |
Jul 28, 2005 | 13.71 | 13.92 | 13.70 | 13.85 | 43,655 | +0.16(+1.16%) |
Jul 27, 2005 | 13.56 | 13.69 | 13.51 | 13.69 | 22,282 | +0.16(+1.22%) |
Jul 26, 2005 | 13.49 | 13.59 | 13.46 | 13.52 | 44,261 | +0.08(+0.59%) |
Jul 25, 2005 | 13.40 | 13.56 | 13.40 | 13.44 | 48,506 | +0.05(+0.39%) |
Jul 22, 2005 | 13.33 | 13.43 | 13.30 | 13.39 | 40,472 | +0.04(+0.30%) |
Jul 21, 2005 | 13.38 | 13.39 | 13.28 | 13.35 | 65,937 | -0.01(-0.05%) |
Jul 20, 2005 | 13.37 | 13.39 | 13.29 | 13.36 | 95,193 | +0.15(+1.15%) |
Jul 19, 2005 | 13.25 | 13.29 | 13.17 | 13.21 | 100,043 | -0.02(-0.15%) |
Jul 18, 2005 | 13.08 | 13.25 | 13.08 | 13.23 | 129,602 | +0.06(+0.45%) |
Jul 15, 2005 | 13.15 | 13.23 | 13.06 | 13.17 | 125,812 | +0.01(+0.05%) |
Jul 14, 2005 | 13.25 | 13.25 | 13.08 | 13.16 | 146,427 | -0.07(-0.50%) |
Jul 13, 2005 | 13.25 | 13.25 | 13.12 | 13.23 | 34,712 | -0.02(-0.15%) |
Jul 12, 2005 | 13.46 | 13.50 | 13.16 | 13.25 | 135,665 | -0.11(-0.84%) |
Jul 11, 2005 | 13.16 | 14.28 | 13.16 | 13.36 | 171,741 | +0.26(+2.01%) |
Jul 08, 2005 | 13.10 | 13.13 | 13.06 | 13.10 | 26,223 | +0.00(+0.00%) |
Jul 07, 2005 | 13.13 | 13.13 | 13.09 | 13.10 | 30,619 | -0.03(-0.20%) |
Jul 06, 2005 | 13.14 | 13.15 | 13.05 | 13.12 | 32,893 | +0.03(+0.20%) |
Jul 05, 2005 | 13.06 | 13.15 | 13.03 | 13.10 | 66,847 | +0.04(+0.30%) |
Jul 01, 2005 | 13.13 | 13.15 | 13.01 | 13.06 | 16,219 | -0.07(-0.50%) |
Jun 30, 2005 | 12.94 | 13.15 | 12.90 | 13.12 | 76,700 | +0.18(+1.43%) |
Jun 29, 2005 | 12.95 | 12.97 | 12.89 | 12.94 | 20,311 | +0.05(+0.41%) |
Jun 28, 2005 | 12.90 | 12.90 | 12.88 | 12.88 | 9,398 | +0.05(+0.41%) |
Jun 27, 2005 | 12.75 | 12.83 | 12.75 | 12.83 | 34,863 | +0.02(+0.15%) |
Jun 24, 2005 | 13.00 | 13.00 | 12.81 | 12.81 | 11,065 | -0.13(-0.97%) |
Jun 23, 2005 | 13.00 | 13.03 | 12.90 | 12.94 | 23,949 | +0.03(+0.20%) |
Jun 22, 2005 | 12.86 | 13.05 | 12.86 | 12.91 | 60,177 | +0.07(+0.56%) |
Jun 21, 2005 | 12.86 | 12.90 | 12.81 | 12.84 | 51,840 | -0.02(-0.15%) |
Jun 20, 2005 | 12.73 | 12.91 | 12.60 | 12.86 | 28,800 | +0.06(+0.46%) |
Jun 17, 2005 | 12.72 | 12.88 | 12.67 | 12.80 | 7,124 | +0.14(+1.09%) |
Jun 16, 2005 | 12.73 | 12.76 | 12.65 | 12.66 | 10,762 | -0.03(-0.26%) |
Jun 15, 2005 | 12.65 | 12.80 | 12.63 | 12.69 | 12,278 | +0.06(+0.47%) |
Jun 14, 2005 | 12.60 | 12.86 | 12.60 | 12.63 | 26,072 | -0.07(-0.52%) |
Jun 13, 2005 | 12.86 | 12.93 | 12.50 | 12.70 | 72,001 | -0.07(-0.57%) |
Jun 10, 2005 | 12.70 | 12.84 | 12.65 | 12.77 | 32,893 | +0.11(+0.89%) |
Jun 09, 2005 | 12.50 | 12.67 | 12.47 | 12.66 | 13,642 | +0.09(+0.74%) |
Jun 08, 2005 | 12.60 | 12.73 | 12.49 | 12.57 | 96,557 | -0.07(-0.57%) |
Jun 07, 2005 | 12.71 | 12.71 | 12.57 | 12.64 | 25,617 | -0.11(-0.83%) |
Jun 06, 2005 | 12.86 | 13.03 | 12.70 | 12.75 | 64,725 | -0.12(-0.92%) |
Jun 03, 2005 | 12.61 | 12.86 | 12.61 | 12.86 | 31,225 | +0.26(+2.09%) |
Jun 02, 2005 | 12.49 | 12.70 | 12.40 | 12.60 | 49,264 | +0.15(+1.17%) |