Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.29 | 14.90 | 14.14 | 14.54 | 1,948,755 | +0.26(+1.81%) |
Aug 30, 2005 | 13.82 | 14.53 | 13.81 | 14.28 | 1,691,209 | +0.55(+3.98%) |
Aug 29, 2005 | 13.78 | 13.92 | 13.40 | 13.74 | 1,295,870 | +0.35(+2.65%) |
Aug 26, 2005 | 13.72 | 13.78 | 13.30 | 13.38 | 619,514 | -0.34(-2.49%) |
Aug 25, 2005 | 13.66 | 13.78 | 13.57 | 13.72 | 395,818 | +0.01(+0.09%) |
Aug 24, 2005 | 13.45 | 13.76 | 13.43 | 13.71 | 1,078,241 | +0.37(+2.75%) |
Aug 23, 2005 | 13.30 | 13.52 | 13.11 | 13.34 | 593,967 | +0.05(+0.41%) |
Aug 22, 2005 | 13.36 | 13.49 | 13.13 | 13.29 | 602,429 | +0.12(+0.89%) |
Aug 19, 2005 | 12.94 | 13.47 | 12.94 | 13.17 | 830,116 | +0.36(+2.84%) |
Aug 18, 2005 | 12.57 | 12.94 | 12.53 | 12.81 | 1,084,309 | -0.09(-0.68%) |
Aug 17, 2005 | 13.44 | 13.80 | 12.81 | 12.90 | 1,209,170 | -0.60(-4.45%) |
Aug 16, 2005 | 13.84 | 14.05 | 13.46 | 13.50 | 1,121,671 | -0.38(-2.77%) |
Aug 15, 2005 | 14.31 | 14.31 | 13.71 | 13.88 | 1,158,874 | -0.43(-2.98%) |
Aug 12, 2005 | 14.35 | 14.43 | 14.05 | 14.31 | 974,776 | -0.04(-0.29%) |
Aug 11, 2005 | 14.11 | 14.35 | 14.07 | 14.35 | 2,015,815 | +0.36(+2.60%) |
Aug 10, 2005 | 13.19 | 14.00 | 13.19 | 13.99 | 1,608,022 | +0.81(+6.15%) |
Aug 09, 2005 | 13.44 | 13.54 | 13.01 | 13.18 | 1,606,425 | -0.12(-0.88%) |
Aug 08, 2005 | 13.10 | 13.57 | 13.10 | 13.29 | 1,028,744 | +0.33(+2.58%) |
Aug 05, 2005 | 13.18 | 13.27 | 12.78 | 12.96 | 620,631 | -0.18(-1.40%) |
Aug 04, 2005 | 12.88 | 13.36 | 12.88 | 13.14 | 895,102 | +0.26(+2.01%) |
Aug 03, 2005 | 13.09 | 13.26 | 12.85 | 12.88 | 905,640 | -0.16(-1.25%) |
Aug 02, 2005 | 12.80 | 13.05 | 12.65 | 13.05 | 1,292,996 | +0.25(+1.96%) |
Aug 01, 2005 | 12.85 | 13.01 | 12.80 | 12.80 | 1,007,189 | +0.05(+0.36%) |
Jul 29, 2005 | 12.80 | 12.92 | 12.70 | 12.75 | 726,332 | -0.03(-0.20%) |
Jul 28, 2005 | 12.96 | 13.02 | 12.57 | 12.78 | 867,479 | -0.06(-0.49%) |
Jul 27, 2005 | 12.86 | 12.88 | 12.58 | 12.84 | 789,880 | +0.03(+0.20%) |
Jul 26, 2005 | 12.93 | 12.94 | 12.66 | 12.81 | 547,503 | -0.01(-0.10%) |
Jul 25, 2005 | 12.91 | 13.06 | 12.69 | 12.83 | 707,491 | -0.08(-0.58%) |
Jul 22, 2005 | 12.56 | 12.93 | 12.56 | 12.90 | 1,109,058 | +0.43(+3.48%) |
Jul 21, 2005 | 12.66 | 12.68 | 12.36 | 12.47 | 938,531 | -0.20(-1.58%) |
Jul 20, 2005 | 12.69 | 12.87 | 12.40 | 12.67 | 849,915 | +0.02(+0.17%) |
Jul 19, 2005 | 12.30 | 12.66 | 12.15 | 12.65 | 1,035,291 | +0.35(+2.89%) |
Jul 18, 2005 | 12.44 | 12.49 | 12.21 | 12.29 | 783,653 | -0.31(-2.45%) |
Jul 15, 2005 | 12.88 | 12.94 | 12.50 | 12.60 | 1,354,628 | -0.22(-1.73%) |
Jul 14, 2005 | 13.31 | 13.31 | 12.53 | 12.82 | 4,504,410 | +0.09(+0.69%) |
Jul 13, 2005 | 12.76 | 12.83 | 12.63 | 12.73 | 1,736,874 | +0.07(+0.56%) |
Jul 12, 2005 | 12.51 | 12.73 | 12.44 | 12.66 | 2,162,232 | +0.24(+1.95%) |
Jul 11, 2005 | 12.23 | 12.42 | 12.07 | 12.42 | 914,102 | +0.14(+1.12%) |
Jul 08, 2005 | 12.32 | 12.45 | 12.08 | 12.28 | 1,192,405 | +0.08(+0.62%) |
Jul 07, 2005 | 11.92 | 12.21 | 11.88 | 12.21 | 1,149,933 | +0.18(+1.46%) |
Jul 06, 2005 | 12.34 | 12.39 | 11.85 | 12.03 | 1,016,450 | -0.10(-0.86%) |
Jul 05, 2005 | 11.98 | 12.24 | 11.96 | 12.14 | 1,321,417 | +0.23(+1.93%) |
Jul 01, 2005 | 11.32 | 11.91 | 11.28 | 11.91 | 2,208,535 | +0.68(+6.02%) |
Jun 30, 2005 | 11.34 | 11.51 | 11.19 | 11.23 | 1,751,085 | -0.11(-0.96%) |
Jun 29, 2005 | 11.44 | 11.46 | 11.19 | 11.34 | 1,131,571 | -0.13(-1.09%) |
Jun 28, 2005 | 11.64 | 11.66 | 11.36 | 11.47 | 1,482,043 | -0.13(-1.15%) |
Jun 27, 2005 | 11.27 | 11.63 | 11.25 | 11.60 | 2,172,770 | +0.35(+3.16%) |
Jun 24, 2005 | 10.98 | 11.27 | 10.77 | 11.24 | 5,720,286 | +0.29(+2.63%) |
Jun 23, 2005 | 11.11 | 11.27 | 10.95 | 10.96 | 927,674 | -0.11(-1.02%) |
Jun 22, 2005 | 10.86 | 11.07 | 10.78 | 11.07 | 1,611,056 | +0.25(+2.35%) |
Jun 21, 2005 | 11.06 | 11.12 | 10.80 | 10.81 | 868,437 | -0.25(-2.26%) |
Jun 20, 2005 | 11.11 | 11.19 | 10.96 | 11.06 | 1,050,140 | -0.04(-0.38%) |
Jun 17, 2005 | 11.05 | 11.24 | 10.94 | 11.11 | 1,195,598 | +0.15(+1.37%) |
Jun 16, 2005 | 10.94 | 11.03 | 10.86 | 10.96 | 1,218,430 | +0.03(+0.31%) |
Jun 15, 2005 | 10.77 | 10.93 | 10.74 | 10.92 | 3,209,338 | +0.18(+1.63%) |
Jun 14, 2005 | 10.75 | 10.77 | 10.65 | 10.75 | 1,469,110 | +0.04(+0.35%) |
Jun 13, 2005 | 10.66 | 10.77 | 10.56 | 10.71 | 1,550,701 | +0.06(+0.59%) |
Jun 10, 2005 | 10.40 | 10.77 | 10.40 | 10.65 | 2,999,374 | +0.23(+2.25%) |
Jun 09, 2005 | 10.50 | 10.75 | 10.34 | 10.41 | 6,993,164 | +0.07(+0.69%) |
Jun 08, 2005 | 10.19 | 10.49 | 10.17 | 10.34 | 1,163,984 | +0.11(+1.06%) |
Jun 07, 2005 | 10.40 | 10.50 | 10.15 | 10.23 | 887,438 | -0.12(-1.17%) |
Jun 06, 2005 | 10.41 | 10.58 | 10.27 | 10.35 | 1,477,253 | -0.09(-0.84%) |
Jun 03, 2005 | 10.30 | 10.56 | 10.28 | 10.44 | 1,080,637 | +0.17(+1.67%) |
Jun 02, 2005 | 10.25 | 10.37 | 10.15 | 10.27 | 1,041,997 | +0.03(+0.24%) |