Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.60 | 15.90 | 15.60 | 15.88 | 2,507,374 | +0.44(+2.82%) |
Aug 30, 2005 | 15.46 | 15.51 | 15.30 | 15.44 | 1,262,709 | +0.12(+0.77%) |
Aug 29, 2005 | 15.06 | 15.39 | 15.03 | 15.33 | 1,244,311 | +0.25(+1.65%) |
Aug 26, 2005 | 15.27 | 15.28 | 14.91 | 15.08 | 2,514,804 | -0.21(-1.37%) |
Aug 25, 2005 | 15.25 | 15.31 | 14.87 | 15.29 | 1,322,678 | +0.53(+3.56%) |
Aug 24, 2005 | 14.75 | 14.97 | 14.72 | 14.76 | 2,650,663 | -0.19(-1.25%) |
Aug 23, 2005 | 15.09 | 15.11 | 14.83 | 14.95 | 1,192,480 | -0.33(-2.15%) |
Aug 22, 2005 | 14.97 | 15.33 | 14.97 | 15.27 | 1,825,603 | +0.67(+4.57%) |
Aug 19, 2005 | 15.13 | 15.21 | 14.19 | 14.61 | 4,227,369 | -0.47(-3.11%) |
Aug 18, 2005 | 15.43 | 15.46 | 15.03 | 15.08 | 1,802,076 | -0.38(-2.49%) |
Aug 17, 2005 | 15.53 | 15.53 | 15.40 | 15.46 | 1,063,343 | +0.11(+0.74%) |
Aug 16, 2005 | 15.92 | 15.92 | 15.30 | 15.35 | 2,662,515 | -0.32(-2.06%) |
Aug 15, 2005 | 15.56 | 15.78 | 15.41 | 15.67 | 789,856 | +0.40(+2.59%) |
Aug 12, 2005 | 14.87 | 15.32 | 14.76 | 15.27 | 1,770,941 | -0.03(-0.18%) |
Aug 11, 2005 | 15.87 | 15.98 | 15.13 | 15.30 | 5,114,344 | -0.55(-3.49%) |
Aug 10, 2005 | 15.95 | 16.12 | 15.78 | 15.86 | 2,374,700 | +0.13(+0.83%) |
Aug 09, 2005 | 15.30 | 15.74 | 15.26 | 15.73 | 1,412,189 | +0.52(+3.42%) |
Aug 08, 2005 | 15.29 | 15.42 | 14.70 | 15.21 | 621,448 | +0.11(+0.71%) |
Aug 05, 2005 | 15.38 | 15.38 | 15.01 | 15.10 | 763,675 | -0.02(-0.15%) |
Aug 04, 2005 | 15.34 | 15.41 | 15.10 | 15.12 | 1,985,521 | -0.14(-0.89%) |
Aug 03, 2005 | 15.43 | 15.50 | 15.21 | 15.26 | 3,092,205 | +0.15(+1.01%) |
Aug 02, 2005 | 14.87 | 15.13 | 14.84 | 15.10 | 2,317,561 | +0.45(+3.05%) |
Aug 01, 2005 | 14.47 | 14.74 | 14.39 | 14.66 | 1,941,826 | +0.32(+2.21%) |
Jul 29, 2005 | 14.53 | 14.58 | 14.31 | 14.34 | 2,786,522 | -0.01(-0.04%) |
Jul 28, 2005 | 14.08 | 14.44 | 14.08 | 14.35 | 3,066,908 | +0.37(+2.63%) |
Jul 27, 2005 | 13.74 | 14.02 | 13.54 | 13.98 | 1,509,661 | +0.29(+2.15%) |
Jul 26, 2005 | 13.28 | 13.71 | 13.28 | 13.69 | 4,049,939 | +0.32(+2.37%) |
Jul 25, 2005 | 13.65 | 13.80 | 13.37 | 13.37 | 3,594,599 | -0.80(-5.63%) |
Jul 22, 2005 | 14.37 | 14.41 | 14.08 | 14.17 | 928,899 | -0.31(-2.11%) |
Jul 21, 2005 | 14.54 | 14.57 | 14.34 | 14.47 | 1,131,626 | +0.06(+0.39%) |
Jul 20, 2005 | 14.05 | 14.46 | 14.00 | 14.41 | 765,444 | +0.19(+1.35%) |
Jul 19, 2005 | 14.02 | 14.24 | 14.02 | 14.22 | 1,621,284 | +0.03(+0.20%) |
Jul 18, 2005 | 14.06 | 14.26 | 14.05 | 14.19 | 446,140 | +0.02(+0.16%) |
Jul 15, 2005 | 14.20 | 14.29 | 14.15 | 14.17 | 865,746 | -0.25(-1.72%) |
Jul 14, 2005 | 14.59 | 14.60 | 14.34 | 14.42 | 1,331,700 | +0.00(+0.00%) |
Jul 13, 2005 | 14.42 | 14.57 | 14.38 | 14.42 | 2,433,961 | +0.07(+0.47%) |
Jul 12, 2005 | 14.16 | 14.39 | 14.16 | 14.35 | 882,375 | +0.19(+1.36%) |
Jul 11, 2005 | 14.02 | 14.19 | 14.02 | 14.16 | 2,798,728 | +0.28(+2.04%) |
Jul 08, 2005 | 13.88 | 13.97 | 13.78 | 13.88 | 1,801,899 | +0.10(+0.70%) |
Jul 07, 2005 | 13.53 | 13.79 | 13.52 | 13.78 | 891,927 | +0.09(+0.66%) |
Jul 06, 2005 | 13.65 | 13.79 | 13.55 | 13.69 | 2,430,954 | -0.10(-0.74%) |
Jul 05, 2005 | 13.83 | 14.04 | 13.72 | 13.79 | 986,745 | -0.28(-2.01%) |
Jul 01, 2005 | 14.11 | 14.15 | 14.05 | 14.08 | 649,044 | +0.05(+0.32%) |
Jun 30, 2005 | 14.04 | 14.12 | 13.94 | 14.03 | 483,643 | +0.02(+0.12%) |
Jun 29, 2005 | 14.11 | 14.12 | 13.93 | 14.01 | 444,548 | +0.07(+0.49%) |
Jun 28, 2005 | 13.80 | 14.02 | 13.80 | 13.95 | 658,420 | +0.07(+0.53%) |
Jun 27, 2005 | 13.40 | 13.93 | 13.40 | 13.87 | 899,003 | +0.34(+2.51%) |
Jun 24, 2005 | 13.58 | 13.65 | 13.46 | 13.53 | 2,646,241 | -0.04(-0.29%) |
Jun 23, 2005 | 13.88 | 13.95 | 13.56 | 13.57 | 3,444,058 | -0.36(-2.60%) |
Jun 22, 2005 | 14.08 | 14.08 | 13.82 | 13.93 | 2,194,616 | -0.08(-0.60%) |
Jun 21, 2005 | 14.14 | 14.22 | 13.91 | 14.02 | 1,985,344 | -0.06(-0.40%) |
Jun 20, 2005 | 14.14 | 14.15 | 13.99 | 14.08 | 1,480,295 | -0.07(-0.48%) |
Jun 17, 2005 | 14.12 | 14.25 | 14.08 | 14.14 | 1,825,957 | +0.20(+1.46%) |
Jun 16, 2005 | 13.79 | 13.95 | 13.70 | 13.94 | 1,405,467 | +0.37(+2.71%) |
Jun 15, 2005 | 13.31 | 13.61 | 13.28 | 13.57 | 2,219,205 | -0.11(-0.83%) |
Jun 14, 2005 | 13.28 | 13.69 | 13.00 | 13.69 | 2,820,664 | +0.44(+3.28%) |
Jun 13, 2005 | 13.34 | 13.37 | 13.21 | 13.25 | 441,364 | +0.08(+0.60%) |
Jun 10, 2005 | 12.89 | 13.21 | 12.89 | 13.17 | 1,006,028 | +0.27(+2.10%) |
Jun 09, 2005 | 12.79 | 12.97 | 12.72 | 12.90 | 1,931,389 | -0.20(-1.55%) |
Jun 08, 2005 | 13.34 | 13.40 | 13.06 | 13.10 | 1,328,692 | -0.07(-0.51%) |
Jun 07, 2005 | 13.23 | 13.43 | 13.15 | 13.17 | 1,727,424 | -0.31(-2.31%) |
Jun 06, 2005 | 13.39 | 13.54 | 13.19 | 13.48 | 1,026,017 | -0.42(-3.05%) |
Jun 03, 2005 | 14.08 | 14.08 | 13.79 | 13.91 | 921,823 | -0.03(-0.20%) |
Jun 02, 2005 | 13.63 | 14.02 | 13.61 | 13.93 | 2,135,885 | +0.36(+2.62%) |