Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.75 | 12.88 | 12.72 | 12.76 | 173,601 | -0.03(-0.23%) |
Aug 30, 2005 | 12.89 | 12.91 | 12.73 | 12.79 | 131,033 | -0.10(-0.77%) |
Aug 29, 2005 | 12.82 | 12.93 | 12.84 | 12.89 | 196,801 | +0.08(+0.62%) |
Aug 26, 2005 | 12.79 | 12.91 | 12.63 | 12.81 | 222,221 | -0.01(-0.08%) |
Aug 25, 2005 | 12.96 | 12.97 | 12.69 | 12.82 | 217,682 | -0.08(-0.61%) |
Aug 24, 2005 | 12.71 | 13.06 | 12.67 | 12.90 | 221,717 | +0.21(+1.64%) |
Aug 23, 2005 | 12.49 | 12.89 | 12.49 | 12.69 | 113,985 | +0.23(+1.83%) |
Aug 22, 2005 | 12.37 | 12.54 | 12.34 | 12.46 | 193,775 | +0.08(+0.64%) |
Aug 19, 2005 | 12.43 | 12.46 | 12.32 | 12.38 | 172,289 | -0.05(-0.40%) |
Aug 18, 2005 | 12.68 | 12.69 | 12.39 | 12.43 | 118,928 | -0.30(-2.34%) |
Aug 17, 2005 | 12.47 | 12.84 | 12.39 | 12.73 | 91,793 | +0.24(+1.91%) |
Aug 16, 2005 | 12.36 | 12.49 | 12.29 | 12.49 | 309,072 | +0.11(+0.88%) |
Aug 15, 2005 | 12.41 | 12.47 | 12.32 | 12.38 | 161,799 | -0.04(-0.32%) |
Aug 12, 2005 | 12.39 | 12.64 | 12.29 | 12.42 | 198,213 | -0.02(-0.16%) |
Aug 11, 2005 | 12.50 | 12.59 | 12.20 | 12.44 | 313,208 | -0.05(-0.40%) |
Aug 10, 2005 | 12.65 | 12.73 | 12.32 | 12.49 | 230,795 | -0.15(-1.18%) |
Aug 09, 2005 | 13.07 | 13.14 | 12.39 | 12.64 | 305,945 | -0.33(-2.52%) |
Aug 08, 2005 | 13.14 | 13.38 | 12.89 | 12.97 | 224,138 | +0.03(+0.23%) |
Aug 05, 2005 | 12.74 | 13.04 | 12.66 | 12.94 | 678,164 | +0.10(+0.77%) |
Aug 04, 2005 | 12.84 | 12.90 | 12.39 | 12.84 | 1,050,483 | -0.06(-0.46%) |
Aug 03, 2005 | 11.83 | 13.04 | 11.80 | 12.90 | 2,046,495 | +1.07(+9.05%) |
Aug 02, 2005 | 11.14 | 11.83 | 11.09 | 11.83 | 1,531,038 | +0.68(+6.14%) |
Aug 01, 2005 | 11.14 | 11.25 | 11.05 | 11.14 | 1,167,091 | -0.01(-0.09%) |
Jul 29, 2005 | 11.80 | 11.81 | 10.92 | 11.15 | 2,503,346 | -0.64(-5.46%) |
Jul 28, 2005 | 14.77 | 14.77 | 10.01 | 11.80 | 14,877,242 | -8.07(-40.62%) |
Jul 27, 2005 | 19.83 | 19.87 | 19.63 | 19.87 | 134,160 | +0.04(+0.20%) |
Jul 26, 2005 | 19.53 | 19.83 | 19.53 | 19.83 | 154,536 | +0.25(+1.27%) |
Jul 25, 2005 | 19.48 | 19.58 | 19.40 | 19.58 | 72,022 | +0.15(+0.77%) |
Jul 22, 2005 | 19.44 | 19.47 | 18.80 | 19.43 | 99,056 | -0.06(-0.31%) |
Jul 21, 2005 | 19.83 | 19.83 | 19.28 | 19.49 | 110,051 | -0.19(-0.96%) |
Jul 20, 2005 | 19.43 | 20.22 | 19.43 | 19.68 | 92,096 | +0.20(+1.02%) |
Jul 19, 2005 | 19.33 | 19.71 | 19.33 | 19.48 | 240,782 | +0.21(+1.08%) |
Jul 18, 2005 | 19.23 | 19.30 | 19.08 | 19.27 | 171,281 | +0.04(+0.21%) |
Jul 15, 2005 | 19.28 | 19.41 | 19.18 | 19.23 | 33,691 | -0.10(-0.51%) |
Jul 14, 2005 | 19.48 | 19.60 | 19.33 | 19.33 | 175,517 | +0.08(+0.41%) |
Jul 13, 2005 | 19.88 | 20.03 | 19.23 | 19.25 | 105,007 | -0.58(-2.90%) |
Jul 12, 2005 | 20.52 | 20.52 | 19.82 | 19.83 | 195,389 | -0.69(-3.38%) |
Jul 11, 2005 | 20.92 | 20.97 | 20.45 | 20.52 | 202,753 | -0.33(-1.57%) |
Jul 08, 2005 | 20.42 | 20.93 | 20.42 | 20.85 | 183,789 | +0.46(+2.24%) |
Jul 07, 2005 | 19.88 | 20.47 | 19.58 | 20.39 | 156,049 | +0.32(+1.58%) |
Jul 06, 2005 | 20.00 | 20.14 | 19.84 | 20.07 | 93,407 | +0.05(+0.25%) |
Jul 05, 2005 | 19.74 | 20.03 | 19.58 | 20.03 | 261,864 | +0.30(+1.51%) |
Jul 01, 2005 | 19.33 | 19.80 | 19.24 | 19.73 | 96,030 | +0.40(+2.05%) |
Jun 30, 2005 | 19.33 | 19.50 | 19.08 | 19.33 | 123,366 | +0.00(+0.00%) |
Jun 29, 2005 | 18.84 | 19.33 | 18.84 | 19.33 | 196,297 | +0.50(+2.63%) |
Jun 28, 2005 | 18.29 | 18.84 | 18.29 | 18.84 | 160,891 | +0.57(+3.09%) |
Jun 27, 2005 | 18.59 | 18.59 | 17.94 | 18.27 | 220,506 | -0.32(-1.71%) |
Jun 24, 2005 | 18.29 | 18.62 | 17.97 | 18.59 | 686,738 | +0.30(+1.63%) |
Jun 23, 2005 | 18.22 | 18.54 | 18.15 | 18.29 | 239,470 | +0.07(+0.38%) |
Jun 22, 2005 | 18.12 | 18.23 | 18.10 | 18.22 | 121,651 | +0.10(+0.55%) |
Jun 21, 2005 | 18.05 | 18.17 | 17.84 | 18.12 | 120,138 | +0.09(+0.49%) |
Jun 20, 2005 | 17.50 | 18.34 | 17.44 | 18.03 | 66,273 | +0.49(+2.77%) |
Jun 17, 2005 | 17.78 | 17.84 | 17.15 | 17.55 | 377,665 | -0.25(-1.39%) |
Jun 16, 2005 | 17.91 | 17.94 | 17.63 | 17.79 | 142,633 | -0.13(-0.72%) |
Jun 15, 2005 | 17.79 | 17.93 | 17.54 | 17.92 | 182,477 | +0.23(+1.29%) |
Jun 14, 2005 | 17.00 | 17.78 | 17.00 | 17.70 | 111,968 | +0.64(+3.78%) |
Jun 13, 2005 | 16.85 | 17.20 | 16.85 | 17.05 | 67,987 | +0.12(+0.70%) |
Jun 10, 2005 | 16.95 | 16.95 | 16.73 | 16.93 | 94,618 | +0.03(+0.18%) |
Jun 09, 2005 | 16.74 | 17.05 | 16.67 | 16.90 | 175,517 | +0.15(+0.89%) |
Jun 08, 2005 | 16.95 | 16.95 | 16.61 | 16.75 | 90,078 | -0.22(-1.29%) |
Jun 07, 2005 | 17.47 | 17.50 | 16.83 | 16.97 | 71,619 | -0.49(-2.78%) |
Jun 06, 2005 | 17.35 | 17.46 | 17.27 | 17.46 | 105,411 | +0.11(+0.63%) |
Jun 03, 2005 | 17.50 | 17.60 | 17.25 | 17.35 | 101,174 | -0.05(-0.28%) |
Jun 02, 2005 | 17.38 | 17.45 | 17.22 | 17.40 | 101,880 | +0.02(+0.11%) |
Jun 01, 2005 | 16.85 | 17.82 | 16.85 | 17.38 | 180,964 | +0.53(+3.12%) |
May 31, 2005 | 16.75 | 17.03 | 16.69 | 16.85 | 324,102 | +0.10(+0.59%) |
May 27, 2005 | 16.36 | 16.92 | 16.36 | 16.75 | 41,055 | +0.40(+2.42%) |
May 26, 2005 | 16.35 | 16.37 | 16.21 | 16.36 | 246,229 | +0.01(+0.06%) |
May 25, 2005 | 16.26 | 16.36 | 15.66 | 16.35 | 327,834 | +0.02(+0.12%) |
May 24, 2005 | 16.68 | 16.69 | 16.06 | 16.33 | 691,176 | -0.37(-2.20%) |
May 23, 2005 | 16.76 | 16.85 | 16.52 | 16.69 | 580,721 | -0.08(-0.47%) |
May 20, 2005 | 16.84 | 16.88 | 16.75 | 16.77 | 160,689 | -0.11(-0.65%) |
May 19, 2005 | 16.95 | 16.97 | 16.85 | 16.88 | 306,348 | -0.09(-0.53%) |
May 18, 2005 | 17.08 | 17.10 | 16.93 | 16.97 | 283,652 | -0.08(-0.47%) |
May 17, 2005 | 17.11 | 17.15 | 16.97 | 17.05 | 298,884 | -0.16(-0.92%) |
May 16, 2005 | 17.10 | 17.43 | 17.06 | 17.21 | 353,456 | +0.05(+0.29%) |
May 13, 2005 | 17.15 | 17.16 | 16.95 | 17.16 | 269,732 | +0.01(+0.06%) |
May 12, 2005 | 17.40 | 17.49 | 17.08 | 17.15 | 176,223 | -0.30(-1.70%) |
May 11, 2005 | 17.65 | 17.70 | 17.35 | 17.45 | 212,033 | -0.30(-1.68%) |
May 10, 2005 | 17.75 | 17.89 | 17.45 | 17.75 | 422,049 | -0.08(-0.44%) |
May 09, 2005 | 17.65 | 17.82 | 17.60 | 17.82 | 79,083 | +0.13(+0.73%) |
May 06, 2005 | 17.77 | 17.81 | 17.65 | 17.70 | 38,634 | -0.10(-0.56%) |
May 05, 2005 | 17.45 | 17.82 | 17.44 | 17.79 | 84,430 | +0.41(+2.34%) |
May 04, 2005 | 17.64 | 17.79 | 17.38 | 17.39 | 56,791 | -0.22(-1.24%) |
May 03, 2005 | 17.65 | 17.65 | 17.49 | 17.61 | 315,326 | -0.04(-0.22%) |
May 02, 2005 | 17.84 | 17.84 | 17.49 | 17.65 | 302,414 | -0.20(-1.11%) |
Apr 29, 2005 | 17.25 | 17.84 | 17.10 | 17.84 | 199,121 | +0.69(+4.05%) |
Apr 28, 2005 | 16.95 | 17.30 | 16.80 | 17.15 | 89,473 | +0.15(+0.87%) |
Apr 27, 2005 | 17.15 | 17.20 | 16.80 | 17.00 | 180,157 | -0.16(-0.92%) |
Apr 26, 2005 | 17.30 | 17.30 | 16.91 | 17.16 | 122,559 | -0.21(-1.20%) |
Apr 25, 2005 | 17.30 | 17.50 | 17.06 | 17.37 | 170,776 | +0.15(+0.86%) |
Apr 22, 2005 | 17.86 | 17.86 | 16.97 | 17.22 | 234,628 | -0.72(-4.03%) |
Apr 21, 2005 | 17.89 | 18.13 | 17.71 | 17.94 | 198,012 | +0.20(+1.12%) |
Apr 20, 2005 | 17.84 | 18.04 | 17.65 | 17.75 | 146,668 | -0.05(-0.28%) |
Apr 19, 2005 | 17.85 | 18.07 | 17.70 | 17.79 | 381,700 | -0.07(-0.39%) |
Apr 18, 2005 | 17.75 | 17.99 | 17.55 | 17.86 | 261,763 | +0.17(+0.95%) |
Apr 15, 2005 | 17.65 | 18.08 | 17.65 | 17.70 | 625,206 | +0.19(+1.08%) |
Apr 14, 2005 | 17.20 | 17.77 | 17.20 | 17.51 | 134,059 | +0.31(+1.79%) |
Apr 13, 2005 | 17.13 | 17.20 | 17.00 | 17.20 | 229,181 | +0.07(+0.41%) |
Apr 12, 2005 | 17.05 | 17.13 | 16.82 | 17.13 | 97,139 | +0.11(+0.64%) |
Apr 11, 2005 | 16.61 | 17.15 | 16.57 | 17.02 | 145,760 | +0.42(+2.51%) |
Apr 08, 2005 | 16.85 | 16.85 | 16.46 | 16.61 | 188,631 | -0.25(-1.47%) |
Apr 07, 2005 | 16.75 | 16.85 | 16.36 | 16.85 | 316,234 | -0.04(-0.24%) |
Apr 06, 2005 | 16.85 | 16.99 | 16.80 | 16.89 | 233,519 | +0.04(+0.24%) |
Apr 05, 2005 | 16.75 | 16.85 | 16.64 | 16.85 | 378,472 | +0.06(+0.35%) |
Apr 04, 2005 | 17.25 | 17.30 | 16.65 | 16.79 | 607,553 | -0.55(-3.14%) |
Apr 01, 2005 | 17.35 | 17.49 | 17.00 | 17.34 | 954,856 | -0.16(-0.91%) |
Mar 31, 2005 | 17.79 | 18.12 | 17.39 | 17.50 | 1,275,932 | -0.35(-1.94%) |
Mar 30, 2005 | 17.84 | 17.88 | 17.48 | 17.84 | 416,501 | +0.00(+0.00%) |
Mar 29, 2005 | 17.60 | 17.84 | 17.42 | 17.84 | 550,157 | +0.10(+0.56%) |
Mar 28, 2005 | 17.79 | 17.82 | 17.41 | 17.75 | 77,671 | -0.09(-0.50%) |
Mar 24, 2005 | 17.84 | 17.99 | 17.65 | 17.83 | 373,731 | +0.12(+0.67%) |
Mar 23, 2005 | 17.33 | 17.83 | 17.33 | 17.72 | 116,003 | +0.37(+2.11%) |
Mar 22, 2005 | 17.75 | 17.79 | 17.30 | 17.35 | 196,599 | -0.50(-2.78%) |
Mar 21, 2005 | 17.84 | 17.94 | 17.25 | 17.84 | 397,940 | -0.20(-1.10%) |
Mar 18, 2005 | 17.45 | 18.19 | 17.44 | 18.04 | 373,731 | +0.60(+3.47%) |
Mar 17, 2005 | 17.25 | 17.53 | 17.18 | 17.44 | 342,864 | +0.31(+1.79%) |
Mar 16, 2005 | 17.40 | 17.50 | 17.00 | 17.13 | 561,354 | -0.35(-1.99%) |
Mar 15, 2005 | 17.94 | 17.94 | 17.48 | 17.48 | 151,913 | -0.61(-3.40%) |
Mar 14, 2005 | 18.04 | 18.09 | 17.72 | 18.09 | 208,402 | -0.25(-1.35%) |
Mar 11, 2005 | 17.35 | 18.35 | 17.35 | 18.34 | 331,567 | +0.89(+5.11%) |
Mar 10, 2005 | 17.55 | 17.55 | 17.40 | 17.45 | 176,627 | -0.12(-0.68%) |
Mar 09, 2005 | 17.75 | 17.75 | 17.45 | 17.57 | 317,545 | -0.28(-1.56%) |
Mar 08, 2005 | 17.75 | 17.84 | 17.65 | 17.84 | 210,520 | +0.04(+0.22%) |
Mar 07, 2005 | 17.79 | 17.91 | 17.67 | 17.80 | 244,110 | -0.04(-0.22%) |
Mar 04, 2005 | 17.60 | 17.94 | 17.54 | 17.84 | 440,206 | +0.25(+1.41%) |
Mar 03, 2005 | 17.73 | 17.73 | 17.50 | 17.60 | 165,632 | -0.07(-0.39%) |
Mar 02, 2005 | 17.65 | 17.77 | 17.63 | 17.67 | 121,752 | +0.02(+0.11%) |
Mar 01, 2005 | 17.84 | 18.04 | 17.60 | 17.65 | 465,222 | -0.20(-1.11%) |
Feb 28, 2005 | 17.96 | 18.06 | 17.60 | 17.84 | 429,715 | -0.15(-0.83%) |
Feb 25, 2005 | 17.97 | 18.21 | 17.85 | 17.99 | 370,100 | +0.08(+0.44%) |
Feb 24, 2005 | 17.60 | 17.99 | 17.55 | 17.91 | 269,328 | +0.07(+0.39%) |
Feb 23, 2005 | 17.84 | 18.08 | 17.80 | 17.84 | 185,705 | -0.10(-0.55%) |
Feb 22, 2005 | 18.50 | 18.50 | 17.62 | 17.94 | 232,510 | -0.55(-2.95%) |
Feb 18, 2005 | 17.75 | 18.64 | 17.75 | 18.49 | 439,802 | +0.64(+3.61%) |
Feb 17, 2005 | 17.43 | 18.03 | 17.35 | 17.84 | 280,828 | +0.42(+2.39%) |
Feb 16, 2005 | 17.47 | 17.55 | 17.30 | 17.43 | 1,599,531 | -0.14(-0.79%) |
Feb 15, 2005 | 17.84 | 17.87 | 17.45 | 17.57 | 874,864 | -0.18(-1.01%) |
Feb 14, 2005 | 17.65 | 18.14 | 17.55 | 17.75 | 1,018,305 | -0.02(-0.11%) |
Feb 11, 2005 | 17.45 | 17.89 | 17.45 | 17.77 | 1,753,562 | +0.17(+0.96%) |