Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.50 | 10.60 | 10.41 | 10.48 | 2,173,953 | -0.07(-0.66%) |
Aug 30, 2005 | 10.69 | 10.76 | 10.45 | 10.55 | 1,905,398 | -0.21(-1.95%) |
Aug 29, 2005 | 10.84 | 10.93 | 10.63 | 10.76 | 1,353,296 | -0.13(-1.19%) |
Aug 26, 2005 | 11.01 | 11.17 | 10.83 | 10.89 | 1,386,854 | -0.15(-1.36%) |
Aug 25, 2005 | 11.19 | 11.27 | 10.98 | 11.04 | 1,201,222 | -0.17(-1.52%) |
Aug 24, 2005 | 11.26 | 11.40 | 11.12 | 11.21 | 1,442,643 | -0.05(-0.44%) |
Aug 23, 2005 | 11.45 | 11.50 | 11.25 | 11.26 | 1,095,674 | -0.25(-2.17%) |
Aug 22, 2005 | 11.63 | 11.66 | 11.45 | 11.51 | 1,325,725 | -0.06(-0.52%) |
Aug 19, 2005 | 11.31 | 11.63 | 11.30 | 11.57 | 1,528,213 | +0.27(+2.39%) |
Aug 18, 2005 | 11.50 | 11.55 | 11.30 | 11.30 | 1,074,021 | -0.20(-1.74%) |
Aug 17, 2005 | 11.57 | 11.73 | 11.50 | 11.50 | 2,491,550 | -0.14(-1.20%) |
Aug 16, 2005 | 11.78 | 11.80 | 11.57 | 11.64 | 1,232,306 | -0.22(-1.85%) |
Aug 15, 2005 | 11.98 | 11.99 | 11.68 | 11.86 | 2,027,866 | -0.13(-1.08%) |
Aug 12, 2005 | 12.24 | 12.34 | 11.95 | 11.99 | 1,540,125 | -0.31(-2.52%) |
Aug 11, 2005 | 12.20 | 12.37 | 12.16 | 12.30 | 1,120,274 | +0.07(+0.57%) |
Aug 10, 2005 | 12.38 | 12.51 | 12.15 | 12.23 | 1,357,519 | -0.09(-0.73%) |
Aug 09, 2005 | 12.38 | 12.51 | 12.29 | 12.32 | 1,063,791 | +0.02(+0.16%) |
Aug 08, 2005 | 12.52 | 12.65 | 12.28 | 12.30 | 1,138,461 | -0.25(-1.99%) |
Aug 05, 2005 | 12.83 | 13.10 | 12.55 | 12.55 | 1,534,968 | -0.28(-2.18%) |
Aug 04, 2005 | 12.85 | 12.92 | 12.80 | 12.83 | 924,859 | -0.11(-0.85%) |
Aug 03, 2005 | 13.02 | 13.10 | 12.87 | 12.94 | 1,268,915 | -0.09(-0.69%) |
Aug 02, 2005 | 13.11 | 13.20 | 12.96 | 13.03 | 1,080,433 | -0.13(-0.99%) |
Aug 01, 2005 | 13.11 | 13.29 | 13.10 | 13.16 | 867,976 | +0.02(+0.15%) |
Jul 29, 2005 | 13.25 | 13.28 | 13.12 | 13.14 | 1,082,935 | -0.12(-0.90%) |
Jul 28, 2005 | 13.23 | 13.35 | 13.17 | 13.26 | 836,215 | +0.03(+0.23%) |
Jul 27, 2005 | 13.24 | 13.30 | 13.12 | 13.23 | 1,122,189 | -0.02(-0.15%) |
Jul 26, 2005 | 13.21 | 13.57 | 13.21 | 13.25 | 1,124,963 | -0.03(-0.23%) |
Jul 25, 2005 | 13.40 | 13.47 | 13.25 | 13.28 | 1,268,396 | -0.17(-1.26%) |
Jul 22, 2005 | 13.50 | 13.59 | 13.35 | 13.45 | 1,071,253 | -0.01(-0.07%) |
Jul 21, 2005 | 13.66 | 13.69 | 13.44 | 13.46 | 1,245,121 | -0.20(-1.46%) |
Jul 20, 2005 | 13.11 | 13.68 | 13.10 | 13.66 | 2,635,289 | +0.51(+3.88%) |
Jul 19, 2005 | 13.30 | 13.42 | 13.15 | 13.15 | 1,649,670 | -0.12(-0.90%) |
Jul 18, 2005 | 13.60 | 13.60 | 13.23 | 13.27 | 1,837,655 | -0.35(-2.57%) |
Jul 15, 2005 | 13.84 | 14.05 | 13.45 | 13.62 | 3,692,852 | -1.02(-6.97%) |
Jul 14, 2005 | 14.30 | 14.65 | 14.15 | 14.64 | 2,043,592 | +0.49(+3.46%) |
Jul 13, 2005 | 14.06 | 14.20 | 13.97 | 14.15 | 810,938 | +0.06(+0.43%) |
Jul 12, 2005 | 14.10 | 14.32 | 13.99 | 14.09 | 927,303 | +0.01(+0.07%) |
Jul 11, 2005 | 13.93 | 14.10 | 13.79 | 14.08 | 878,726 | +0.16(+1.15%) |
Jul 08, 2005 | 13.77 | 13.92 | 13.57 | 13.92 | 1,098,741 | +0.45(+3.34%) |
Jul 07, 2005 | 13.45 | 13.56 | 13.35 | 13.47 | 595,261 | -0.13(-0.96%) |
Jul 06, 2005 | 13.51 | 13.73 | 13.40 | 13.60 | 613,871 | +0.09(+0.67%) |
Jul 05, 2005 | 13.32 | 13.66 | 13.30 | 13.51 | 1,012,100 | +0.21(+1.58%) |
Jul 01, 2005 | 13.38 | 13.47 | 13.15 | 13.30 | 836,700 | -0.08(-0.60%) |
Jun 30, 2005 | 13.60 | 13.74 | 13.37 | 13.38 | 829,969 | -0.19(-1.40%) |
Jun 29, 2005 | 13.61 | 13.71 | 13.47 | 13.57 | 541,659 | -0.10(-0.73%) |
Jun 28, 2005 | 13.21 | 13.73 | 13.21 | 13.67 | 1,008,668 | +0.34(+2.55%) |
Jun 27, 2005 | 13.82 | 13.88 | 13.16 | 13.33 | 1,841,054 | -0.49(-3.55%) |
Jun 24, 2005 | 14.15 | 14.26 | 13.81 | 13.82 | 6,465,077 | -0.49(-3.42%) |
Jun 23, 2005 | 14.26 | 14.45 | 14.16 | 14.31 | 778,829 | +0.01(+0.07%) |
Jun 22, 2005 | 14.45 | 14.57 | 14.26 | 14.30 | 1,364,429 | -0.14(-0.97%) |
Jun 21, 2005 | 14.56 | 14.75 | 14.41 | 14.44 | 662,874 | -0.11(-0.76%) |
Jun 20, 2005 | 14.50 | 14.65 | 14.50 | 14.55 | 557,368 | -0.05(-0.34%) |
Jun 17, 2005 | 14.73 | 14.85 | 14.53 | 14.60 | 689,066 | -0.12(-0.82%) |
Jun 16, 2005 | 14.73 | 14.88 | 14.61 | 14.72 | 826,337 | -0.01(-0.07%) |
Jun 15, 2005 | 14.86 | 15.02 | 14.52 | 14.73 | 1,534,176 | +0.22(+1.52%) |
Jun 14, 2005 | 14.48 | 14.67 | 14.33 | 14.51 | 732,108 | +0.13(+0.90%) |
Jun 13, 2005 | 14.30 | 14.50 | 14.20 | 14.38 | 1,047,494 | -0.28(-1.91%) |
Jun 10, 2005 | 14.71 | 14.82 | 14.55 | 14.66 | 701,816 | -0.13(-0.88%) |
Jun 09, 2005 | 14.66 | 14.85 | 14.46 | 14.79 | 780,450 | +0.17(+1.16%) |
Jun 08, 2005 | 14.86 | 15.00 | 14.54 | 14.62 | 1,142,345 | -0.13(-0.88%) |
Jun 07, 2005 | 15.09 | 15.37 | 14.49 | 14.75 | 3,734,662 | -0.92(-5.87%) |
Jun 06, 2005 | 15.48 | 16.14 | 15.46 | 15.67 | 1,717,562 | +0.10(+0.64%) |
Jun 03, 2005 | 15.44 | 15.90 | 15.25 | 15.57 | 1,410,983 | +0.13(+0.84%) |
Jun 02, 2005 | 15.25 | 15.48 | 15.18 | 15.44 | 764,896 | +0.18(+1.18%) |