Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.87 | 15.16 | 14.84 | 15.16 | 1,757,973 | +0.31(+2.07%) |
Aug 30, 2005 | 14.86 | 14.88 | 14.76 | 14.85 | 1,878,821 | -0.22(-1.49%) |
Aug 29, 2005 | 14.93 | 15.09 | 14.75 | 15.08 | 1,489,839 | +0.09(+0.62%) |
Aug 26, 2005 | 15.05 | 15.05 | 14.89 | 14.99 | 1,656,006 | -0.06(-0.42%) |
Aug 25, 2005 | 14.85 | 15.12 | 14.85 | 15.05 | 3,671,727 | +0.00(+0.01%) |
Aug 24, 2005 | 15.15 | 15.15 | 14.90 | 15.05 | 3,984,235 | -0.45(-2.92%) |
Aug 23, 2005 | 15.61 | 15.65 | 15.49 | 15.50 | 1,474,733 | -0.24(-1.53%) |
Aug 22, 2005 | 15.53 | 15.77 | 15.52 | 15.74 | 2,316,899 | +0.63(+4.14%) |
Aug 19, 2005 | 15.20 | 15.23 | 15.11 | 15.12 | 1,821,229 | +0.11(+0.76%) |
Aug 18, 2005 | 15.12 | 15.15 | 14.93 | 15.00 | 2,081,810 | -0.13(-0.85%) |
Aug 17, 2005 | 15.32 | 15.32 | 15.09 | 15.13 | 2,875,824 | -0.38(-2.43%) |
Aug 16, 2005 | 15.62 | 15.68 | 15.51 | 15.51 | 2,443,412 | -0.39(-2.43%) |
Aug 15, 2005 | 15.95 | 15.96 | 15.86 | 15.89 | 1,684,330 | -0.02(-0.13%) |
Aug 12, 2005 | 15.92 | 15.99 | 15.79 | 15.91 | 1,917,531 | +0.13(+0.83%) |
Aug 11, 2005 | 15.70 | 15.82 | 15.70 | 15.78 | 1,712,654 | +0.29(+1.90%) |
Aug 10, 2005 | 15.45 | 15.64 | 15.36 | 15.49 | 1,798,570 | +0.01(+0.03%) |
Aug 09, 2005 | 15.58 | 15.60 | 15.43 | 15.48 | 2,689,831 | +0.23(+1.53%) |
Aug 08, 2005 | 15.33 | 15.35 | 15.20 | 15.25 | 1,328,393 | +0.33(+2.19%) |
Aug 05, 2005 | 15.04 | 15.09 | 14.86 | 14.92 | 1,907,145 | +0.08(+0.54%) |
Aug 04, 2005 | 14.95 | 15.02 | 14.81 | 14.84 | 1,658,839 | -0.15(-0.97%) |
Aug 03, 2005 | 14.88 | 15.14 | 14.88 | 14.99 | 2,597,306 | +0.64(+4.49%) |
Aug 02, 2005 | 14.35 | 14.60 | 14.33 | 14.34 | 789,294 | +0.16(+1.14%) |
Aug 01, 2005 | 14.19 | 14.24 | 14.12 | 14.18 | 709,986 | +0.13(+0.94%) |
Jul 29, 2005 | 14.22 | 14.25 | 14.05 | 14.05 | 1,037,600 | -0.04(-0.26%) |
Jul 28, 2005 | 14.05 | 14.17 | 14.02 | 14.09 | 1,943,022 | +0.13(+0.91%) |
Jul 27, 2005 | 13.93 | 13.99 | 13.83 | 13.96 | 907,310 | +0.11(+0.76%) |
Jul 26, 2005 | 13.87 | 13.88 | 13.81 | 13.85 | 1,797,626 | -0.06(-0.46%) |
Jul 25, 2005 | 13.95 | 14.03 | 13.89 | 13.92 | 3,089,198 | -0.00(-0.02%) |
Jul 22, 2005 | 13.91 | 13.99 | 13.90 | 13.92 | 2,095,028 | +0.08(+0.57%) |
Jul 21, 2005 | 13.88 | 13.95 | 13.80 | 13.84 | 2,255,530 | +0.11(+0.78%) |
Jul 20, 2005 | 13.48 | 13.76 | 13.45 | 13.73 | 1,775,911 | +0.49(+3.73%) |
Jul 19, 2005 | 13.03 | 13.27 | 13.00 | 13.24 | 2,703,992 | +0.07(+0.51%) |
Jul 18, 2005 | 13.09 | 13.21 | 13.09 | 13.17 | 1,421,862 | -0.08(-0.64%) |
Jul 15, 2005 | 13.21 | 13.32 | 13.19 | 13.26 | 953,572 | -0.13(-0.96%) |
Jul 14, 2005 | 13.58 | 13.60 | 13.37 | 13.39 | 1,234,924 | -0.20(-1.45%) |
Jul 13, 2005 | 13.50 | 13.59 | 13.41 | 13.58 | 2,705,881 | -0.06(-0.43%) |
Jul 12, 2005 | 13.48 | 13.67 | 13.45 | 13.64 | 1,977,955 | +0.08(+0.62%) |
Jul 11, 2005 | 13.31 | 13.57 | 13.30 | 13.56 | 1,606,912 | +0.22(+1.68%) |
Jul 08, 2005 | 13.21 | 13.39 | 13.21 | 13.33 | 1,204,711 | +0.03(+0.19%) |
Jul 07, 2005 | 13.03 | 13.32 | 13.03 | 13.31 | 1,686,219 | -0.13(-0.95%) |
Jul 06, 2005 | 13.42 | 13.54 | 13.37 | 13.44 | 2,302,737 | +0.26(+1.95%) |
Jul 05, 2005 | 13.07 | 13.18 | 12.99 | 13.18 | 1,181,108 | +0.15(+1.17%) |
Jul 01, 2005 | 12.91 | 13.03 | 12.91 | 13.03 | 1,696,604 | +0.11(+0.87%) |
Jun 30, 2005 | 13.03 | 13.08 | 12.89 | 12.91 | 1,370,879 | -0.20(-1.53%) |
Jun 29, 2005 | 13.03 | 13.13 | 13.00 | 13.11 | 889,371 | -0.05(-0.39%) |
Jun 28, 2005 | 13.11 | 13.21 | 13.11 | 13.17 | 1,136,734 | +0.10(+0.79%) |
Jun 27, 2005 | 12.87 | 13.07 | 12.86 | 13.06 | 1,315,175 | +0.14(+1.09%) |
Jun 24, 2005 | 12.94 | 12.99 | 12.89 | 12.92 | 1,593,694 | -0.18(-1.35%) |
Jun 23, 2005 | 13.24 | 13.29 | 13.07 | 13.10 | 1,246,253 | -0.24(-1.81%) |
Jun 22, 2005 | 13.29 | 13.35 | 13.27 | 13.34 | 916,751 | -0.14(-1.02%) |
Jun 21, 2005 | 13.46 | 13.51 | 13.41 | 13.48 | 842,165 | -0.13(-0.93%) |
Jun 20, 2005 | 13.64 | 13.64 | 13.50 | 13.61 | 1,258,527 | -0.02(-0.12%) |
Jun 17, 2005 | 13.70 | 13.75 | 13.59 | 13.62 | 1,310,454 | +0.17(+1.24%) |
Jun 16, 2005 | 13.41 | 13.55 | 13.40 | 13.45 | 1,368,990 | +0.32(+2.44%) |
Jun 15, 2005 | 13.00 | 13.13 | 12.96 | 13.13 | 1,420,918 | +0.35(+2.73%) |
Jun 14, 2005 | 12.65 | 12.78 | 12.65 | 12.78 | 686,383 | +0.08(+0.62%) |
Jun 13, 2005 | 12.58 | 12.73 | 12.54 | 12.70 | 1,169,779 | -0.10(-0.79%) |
Jun 10, 2005 | 12.81 | 12.84 | 12.71 | 12.81 | 1,051,762 | +0.06(+0.46%) |
Jun 09, 2005 | 12.69 | 12.77 | 12.58 | 12.75 | 1,444,521 | +0.08(+0.63%) |
Jun 08, 2005 | 12.85 | 12.92 | 12.65 | 12.67 | 1,227,371 | -0.15(-1.16%) |
Jun 07, 2005 | 12.81 | 12.93 | 12.79 | 12.82 | 1,173,555 | +0.00(+0.00%) |
Jun 06, 2005 | 12.96 | 12.96 | 12.79 | 12.82 | 1,109,354 | -0.08(-0.65%) |
Jun 03, 2005 | 12.86 | 12.97 | 12.86 | 12.90 | 2,098,804 | +0.05(+0.40%) |
Jun 02, 2005 | 12.83 | 12.92 | 12.82 | 12.85 | 1,782,520 | -0.08(-0.61%) |