Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.45 | 13.56 | 13.37 | 13.56 | 543,844 | +0.21(+1.58%) |
Aug 30, 2005 | 13.44 | 13.48 | 13.30 | 13.35 | 578,327 | -0.09(-0.65%) |
Aug 29, 2005 | 13.19 | 13.45 | 13.13 | 13.44 | 700,471 | -0.04(-0.32%) |
Aug 26, 2005 | 13.59 | 13.62 | 13.47 | 13.48 | 659,058 | -0.01(-0.05%) |
Aug 25, 2005 | 13.49 | 13.55 | 13.35 | 13.49 | 975,535 | -0.01(-0.05%) |
Aug 24, 2005 | 13.53 | 13.56 | 13.42 | 13.49 | 576,555 | -0.11(-0.78%) |
Aug 23, 2005 | 13.62 | 13.65 | 13.55 | 13.60 | 573,171 | -0.29(-2.06%) |
Aug 22, 2005 | 13.87 | 13.96 | 13.85 | 13.88 | 825,998 | +0.28(+2.05%) |
Aug 19, 2005 | 13.62 | 13.65 | 13.53 | 13.60 | 797,799 | -0.05(-0.36%) |
Aug 18, 2005 | 13.65 | 13.75 | 13.59 | 13.65 | 1,055,782 | -0.53(-3.72%) |
Aug 17, 2005 | 14.12 | 14.21 | 14.12 | 14.18 | 420,572 | +0.09(+0.62%) |
Aug 16, 2005 | 14.24 | 14.26 | 14.07 | 14.09 | 1,055,782 | -0.08(-0.57%) |
Aug 15, 2005 | 14.09 | 14.21 | 14.09 | 14.17 | 606,688 | +0.22(+1.60%) |
Aug 12, 2005 | 14.04 | 14.11 | 13.83 | 13.95 | 1,351,795 | -0.25(-1.75%) |
Aug 11, 2005 | 14.24 | 14.24 | 14.12 | 14.20 | 1,126,683 | -0.04(-0.31%) |
Aug 10, 2005 | 14.09 | 14.49 | 13.96 | 14.24 | 4,208,628 | +1.37(+10.60%) |
Aug 09, 2005 | 12.91 | 13.03 | 12.85 | 12.88 | 798,282 | +0.02(+0.14%) |
Aug 08, 2005 | 12.83 | 12.94 | 12.83 | 12.86 | 338,553 | +0.13(+1.02%) |
Aug 05, 2005 | 12.69 | 12.78 | 12.69 | 12.73 | 319,699 | -0.02(-0.15%) |
Aug 04, 2005 | 12.91 | 12.91 | 12.70 | 12.75 | 470,042 | -0.16(-1.25%) |
Aug 03, 2005 | 12.85 | 12.98 | 12.83 | 12.91 | 1,161,006 | -0.16(-1.23%) |
Aug 02, 2005 | 12.91 | 13.07 | 12.91 | 13.07 | 1,938,663 | +0.28(+2.18%) |
Aug 01, 2005 | 12.66 | 12.80 | 12.65 | 12.79 | 849,524 | +0.27(+2.18%) |
Jul 29, 2005 | 12.51 | 12.59 | 12.46 | 12.52 | 392,534 | -0.04(-0.30%) |
Jul 28, 2005 | 12.50 | 12.59 | 12.47 | 12.55 | 467,786 | +0.14(+1.15%) |
Jul 27, 2005 | 12.32 | 12.41 | 12.16 | 12.41 | 596,375 | +0.03(+0.25%) |
Jul 26, 2005 | 12.40 | 12.41 | 12.32 | 12.38 | 372,392 | -0.03(-0.25%) |
Jul 25, 2005 | 12.30 | 12.46 | 12.30 | 12.41 | 517,095 | +0.06(+0.50%) |
Jul 22, 2005 | 12.50 | 12.51 | 12.32 | 12.35 | 648,423 | -0.23(-1.83%) |
Jul 21, 2005 | 12.35 | 12.60 | 12.32 | 12.58 | 1,391,596 | +0.47(+3.90%) |
Jul 20, 2005 | 12.05 | 12.13 | 11.98 | 12.11 | 630,859 | -0.03(-0.26%) |
Jul 19, 2005 | 12.06 | 12.23 | 12.02 | 12.14 | 1,136,352 | +0.35(+3.00%) |
Jul 18, 2005 | 11.88 | 11.88 | 11.77 | 11.78 | 409,454 | -0.13(-1.09%) |
Jul 15, 2005 | 11.82 | 11.93 | 11.77 | 11.92 | 833,249 | +0.11(+0.95%) |
Jul 14, 2005 | 11.85 | 11.88 | 11.77 | 11.80 | 1,539,038 | +0.32(+2.81%) |
Jul 13, 2005 | 11.48 | 11.51 | 11.43 | 11.48 | 806,017 | +0.17(+1.48%) |
Jul 12, 2005 | 11.29 | 11.33 | 11.26 | 11.31 | 534,659 | -0.01(-0.11%) |
Jul 11, 2005 | 11.24 | 11.40 | 11.24 | 11.33 | 500,336 | +0.20(+1.78%) |
Jul 08, 2005 | 11.12 | 11.15 | 11.02 | 11.13 | 826,643 | -0.02(-0.22%) |
Jul 07, 2005 | 11.05 | 11.16 | 10.89 | 11.15 | 1,283,955 | -0.26(-2.28%) |
Jul 06, 2005 | 11.44 | 11.46 | 11.40 | 11.41 | 518,061 | -0.16(-1.39%) |
Jul 05, 2005 | 11.47 | 11.57 | 11.42 | 11.57 | 471,815 | +0.06(+0.54%) |
Jul 01, 2005 | 11.41 | 11.57 | 11.30 | 11.51 | 973,763 | -0.02(-0.21%) |
Jun 30, 2005 | 11.67 | 11.77 | 11.52 | 11.54 | 553,673 | -0.17(-1.48%) |
Jun 29, 2005 | 11.68 | 11.74 | 11.65 | 11.71 | 276,353 | -0.05(-0.42%) |
Jun 28, 2005 | 11.73 | 11.77 | 11.72 | 11.76 | 633,598 | +0.19(+1.61%) |
Jun 27, 2005 | 11.64 | 11.64 | 11.48 | 11.57 | 790,064 | -0.07(-0.59%) |
Jun 24, 2005 | 11.69 | 11.71 | 11.62 | 11.64 | 352,249 | +0.10(+0.86%) |
Jun 23, 2005 | 11.79 | 11.79 | 11.54 | 11.54 | 674,689 | -0.35(-2.97%) |
Jun 22, 2005 | 11.82 | 11.93 | 11.80 | 11.90 | 797,799 | +0.38(+3.34%) |
Jun 21, 2005 | 11.48 | 11.59 | 11.42 | 11.51 | 497,758 | +0.14(+1.26%) |
Jun 20, 2005 | 11.41 | 11.41 | 11.29 | 11.37 | 393,179 | -0.01(-0.11%) |
Jun 17, 2005 | 11.42 | 11.42 | 11.33 | 11.38 | 595,086 | +0.13(+1.16%) |
Jun 16, 2005 | 11.29 | 11.34 | 11.23 | 11.25 | 749,779 | -0.18(-1.57%) |
Jun 15, 2005 | 11.44 | 11.47 | 11.36 | 11.43 | 285,538 | -0.01(-0.05%) |
Jun 14, 2005 | 11.43 | 11.46 | 11.39 | 11.44 | 526,763 | -0.03(-0.27%) |
Jun 13, 2005 | 11.38 | 11.49 | 11.37 | 11.47 | 401,074 | +0.11(+0.93%) |
Jun 10, 2005 | 11.48 | 11.50 | 11.29 | 11.36 | 226,883 | -0.14(-1.24%) |
Jun 09, 2005 | 11.47 | 11.51 | 11.41 | 11.51 | 557,540 | +0.00(+0.00%) |
Jun 08, 2005 | 11.50 | 11.52 | 11.44 | 11.51 | 760,737 | +0.20(+1.81%) |
Jun 07, 2005 | 11.32 | 11.39 | 11.27 | 11.30 | 517,739 | -0.06(-0.55%) |
Jun 06, 2005 | 11.31 | 11.39 | 11.29 | 11.36 | 523,379 | +0.14(+1.27%) |
Jun 03, 2005 | 11.34 | 11.39 | 11.20 | 11.22 | 523,057 | -0.17(-1.53%) |
Jun 02, 2005 | 11.36 | 11.45 | 11.33 | 11.39 | 695,314 | -0.12(-1.08%) |