Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.49 | 12.49 | 12.26 | 12.34 | 4,914,594 | -0.18(-1.43%) |
Aug 30, 2005 | 12.81 | 12.81 | 12.48 | 12.52 | 2,326,688 | -0.32(-2.51%) |
Aug 29, 2005 | 12.68 | 12.85 | 12.62 | 12.85 | 1,707,147 | +0.13(+0.99%) |
Aug 26, 2005 | 12.87 | 12.75 | 12.40 | 12.72 | 4,010,362 | -0.15(-1.14%) |
Aug 25, 2005 | 12.68 | 12.89 | 12.58 | 12.87 | 1,982,610 | +0.19(+1.49%) |
Aug 24, 2005 | 13.22 | 13.23 | 12.64 | 12.68 | 3,345,680 | -0.67(-5.03%) |
Aug 23, 2005 | 13.35 | 13.38 | 13.24 | 13.35 | 957,599 | +0.04(+0.33%) |
Aug 22, 2005 | 13.36 | 13.38 | 13.20 | 13.30 | 701,998 | -0.02(-0.17%) |
Aug 19, 2005 | 13.35 | 13.42 | 13.27 | 13.33 | 877,749 | +0.03(+0.22%) |
Aug 18, 2005 | 13.32 | 13.37 | 13.18 | 13.30 | 1,134,754 | -0.01(-0.08%) |
Aug 17, 2005 | 13.11 | 13.35 | 13.10 | 13.31 | 1,929,042 | +0.28(+2.17%) |
Aug 16, 2005 | 13.29 | 13.29 | 13.02 | 13.03 | 2,222,762 | -0.24(-1.78%) |
Aug 15, 2005 | 13.13 | 13.35 | 13.12 | 13.26 | 1,494,280 | +0.10(+0.78%) |
Aug 12, 2005 | 13.23 | 13.26 | 13.09 | 13.16 | 1,894,935 | +0.02(+0.13%) |
Aug 11, 2005 | 13.46 | 13.46 | 13.09 | 13.14 | 2,838,892 | -0.03(-0.23%) |
Aug 10, 2005 | 13.23 | 13.28 | 13.09 | 13.17 | 967,831 | +0.01(+0.05%) |
Aug 09, 2005 | 13.03 | 13.17 | 12.99 | 13.17 | 1,465,390 | +0.14(+1.07%) |
Aug 08, 2005 | 13.01 | 13.08 | 13.01 | 13.03 | 980,471 | -0.02(-0.13%) |
Aug 05, 2005 | 13.34 | 13.34 | 12.92 | 13.04 | 1,516,349 | -0.33(-2.48%) |
Aug 04, 2005 | 13.44 | 13.46 | 13.29 | 13.37 | 979,869 | -0.10(-0.76%) |
Aug 03, 2005 | 13.51 | 13.52 | 13.38 | 13.48 | 770,012 | -0.04(-0.32%) |
Aug 02, 2005 | 13.46 | 13.52 | 13.42 | 13.52 | 506,185 | +0.07(+0.49%) |
Aug 01, 2005 | 13.57 | 13.63 | 13.43 | 13.45 | 776,632 | -0.14(-1.00%) |
Jul 29, 2005 | 13.62 | 13.67 | 13.52 | 13.59 | 650,236 | -0.02(-0.12%) |
Jul 28, 2005 | 13.49 | 13.62 | 13.49 | 13.61 | 462,849 | +0.08(+0.61%) |
Jul 27, 2005 | 13.56 | 13.57 | 13.29 | 13.52 | 944,960 | -0.05(-0.39%) |
Jul 26, 2005 | 13.61 | 13.61 | 13.47 | 13.58 | 490,937 | +0.01(+0.07%) |
Jul 25, 2005 | 13.56 | 13.62 | 13.31 | 13.57 | 617,333 | -0.01(-0.10%) |
Jul 22, 2005 | 13.38 | 13.59 | 13.37 | 13.58 | 448,404 | +0.20(+1.49%) |
Jul 21, 2005 | 13.52 | 13.53 | 13.29 | 13.38 | 464,856 | -0.15(-1.10%) |
Jul 20, 2005 | 13.47 | 13.56 | 13.42 | 13.53 | 531,464 | +0.01(+0.05%) |
Jul 19, 2005 | 13.50 | 13.60 | 13.40 | 13.52 | 683,741 | +0.03(+0.20%) |
Jul 18, 2005 | 13.45 | 13.53 | 13.40 | 13.50 | 739,516 | +0.03(+0.22%) |
Jul 15, 2005 | 13.39 | 13.63 | 13.34 | 13.47 | 1,140,372 | +0.08(+0.57%) |
Jul 14, 2005 | 13.44 | 13.51 | 13.36 | 13.39 | 1,120,911 | -0.05(-0.37%) |
Jul 13, 2005 | 13.46 | 13.48 | 13.32 | 13.44 | 1,485,854 | +0.01(+0.07%) |
Jul 12, 2005 | 13.38 | 13.49 | 13.35 | 13.43 | 1,374,706 | +0.03(+0.25%) |
Jul 11, 2005 | 13.31 | 13.45 | 13.22 | 13.40 | 1,181,701 | +0.04(+0.32%) |
Jul 08, 2005 | 13.13 | 13.37 | 13.10 | 13.35 | 911,455 | +0.23(+1.75%) |
Jul 07, 2005 | 13.03 | 13.20 | 13.01 | 13.13 | 640,004 | +0.02(+0.13%) |
Jul 06, 2005 | 13.32 | 13.32 | 13.08 | 13.11 | 1,211,394 | -0.23(-1.74%) |
Jul 05, 2005 | 13.29 | 13.41 | 13.21 | 13.34 | 773,021 | +0.06(+0.43%) |
Jul 01, 2005 | 13.28 | 13.33 | 13.14 | 13.28 | 1,378,518 | -0.02(-0.18%) |
Jun 30, 2005 | 13.31 | 13.37 | 13.29 | 13.31 | 1,614,457 | +0.08(+0.58%) |
Jun 29, 2005 | 13.24 | 13.35 | 13.17 | 13.23 | 656,456 | +0.03(+0.23%) |
Jun 28, 2005 | 13.20 | 13.28 | 13.14 | 13.20 | 951,580 | +0.01(+0.08%) |
Jun 27, 2005 | 13.34 | 13.40 | 13.12 | 13.19 | 1,366,681 | -0.17(-1.24%) |
Jun 24, 2005 | 13.57 | 13.58 | 13.36 | 13.36 | 1,337,991 | -0.24(-1.76%) |
Jun 23, 2005 | 13.68 | 13.69 | 13.60 | 13.60 | 1,073,562 | -0.05(-0.34%) |
Jun 22, 2005 | 13.62 | 13.69 | 13.52 | 13.64 | 1,917,004 | +0.08(+0.56%) |
Jun 21, 2005 | 13.61 | 13.73 | 13.53 | 13.57 | 1,883,299 | -0.11(-0.78%) |
Jun 20, 2005 | 13.79 | 13.83 | 13.67 | 13.67 | 2,111,012 | -0.20(-1.44%) |
Jun 17, 2005 | 13.96 | 14.09 | 13.85 | 13.87 | 3,344,877 | -0.03(-0.24%) |
Jun 16, 2005 | 13.76 | 14.03 | 13.75 | 13.91 | 1,656,789 | +0.12(+0.84%) |
Jun 15, 2005 | 13.76 | 13.82 | 13.66 | 13.79 | 1,646,959 | +0.01(+0.07%) |
Jun 14, 2005 | 13.64 | 13.89 | 13.64 | 13.78 | 1,969,770 | +0.11(+0.80%) |
Jun 13, 2005 | 13.62 | 13.74 | 13.56 | 13.67 | 1,619,272 | +0.05(+0.39%) |
Jun 10, 2005 | 13.50 | 13.68 | 13.39 | 13.62 | 2,630,439 | +0.15(+1.14%) |
Jun 09, 2005 | 12.88 | 13.54 | 12.84 | 13.46 | 8,354,971 | +1.19(+9.66%) |
Jun 08, 2005 | 12.46 | 12.47 | 12.25 | 12.28 | 995,919 | -0.12(-0.99%) |
Jun 07, 2005 | 12.56 | 12.59 | 12.37 | 12.40 | 1,403,195 | -0.16(-1.27%) |
Jun 06, 2005 | 12.57 | 12.62 | 12.50 | 12.56 | 888,182 | -0.01(-0.11%) |
Jun 03, 2005 | 12.64 | 12.69 | 12.57 | 12.57 | 1,456,361 | -0.09(-0.68%) |
Jun 02, 2005 | 12.59 | 12.71 | 12.56 | 12.66 | 1,145,789 | +0.05(+0.39%) |