Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.53 | 15.10 | 14.48 | 15.06 | 498,920 | +0.55(+3.76%) |
Aug 30, 2005 | 14.83 | 14.85 | 14.38 | 14.52 | 548,212 | -0.38(-2.56%) |
Aug 29, 2005 | 14.78 | 14.98 | 14.73 | 14.90 | 243,457 | +0.13(+0.88%) |
Aug 26, 2005 | 15.19 | 15.22 | 14.77 | 14.77 | 280,397 | -0.41(-2.68%) |
Aug 25, 2005 | 15.03 | 15.23 | 15.01 | 15.18 | 353,469 | +0.16(+1.04%) |
Aug 24, 2005 | 14.82 | 15.30 | 14.81 | 15.02 | 523,046 | +0.16(+1.05%) |
Aug 23, 2005 | 14.79 | 15.06 | 14.74 | 14.87 | 409,225 | +0.16(+1.12%) |
Aug 22, 2005 | 14.45 | 14.70 | 14.32 | 14.70 | 292,287 | +0.25(+1.74%) |
Aug 19, 2005 | 14.55 | 14.55 | 14.37 | 14.45 | 261,234 | -0.15(-1.01%) |
Aug 18, 2005 | 14.77 | 14.79 | 14.50 | 14.60 | 277,165 | -0.09(-0.59%) |
Aug 17, 2005 | 14.74 | 14.94 | 14.65 | 14.68 | 342,733 | -0.14(-0.94%) |
Aug 16, 2005 | 15.26 | 15.26 | 14.81 | 14.82 | 385,907 | -0.36(-2.40%) |
Aug 15, 2005 | 15.22 | 15.32 | 15.08 | 15.19 | 445,819 | -0.03(-0.23%) |
Aug 12, 2005 | 15.16 | 15.28 | 15.01 | 15.22 | 369,053 | +0.06(+0.40%) |
Aug 11, 2005 | 15.03 | 15.17 | 14.88 | 15.16 | 595,425 | +0.01(+0.06%) |
Aug 10, 2005 | 14.73 | 15.28 | 14.72 | 15.15 | 1,138,558 | +0.56(+3.86%) |
Aug 09, 2005 | 13.90 | 14.64 | 13.88 | 14.59 | 1,037,089 | +1.12(+8.30%) |
Aug 08, 2005 | 13.64 | 13.65 | 13.38 | 13.47 | 366,629 | -0.02(-0.13%) |
Aug 05, 2005 | 13.47 | 13.51 | 13.26 | 13.49 | 445,472 | -0.01(-0.06%) |
Aug 04, 2005 | 13.56 | 13.56 | 13.43 | 13.50 | 465,674 | -0.11(-0.83%) |
Aug 03, 2005 | 13.59 | 13.67 | 13.43 | 13.61 | 849,734 | +0.02(+0.13%) |
Aug 02, 2005 | 13.22 | 13.63 | 13.13 | 13.59 | 759,231 | +0.37(+2.82%) |
Aug 01, 2005 | 13.00 | 13.25 | 12.88 | 13.22 | 701,281 | +0.22(+1.67%) |
Jul 29, 2005 | 12.99 | 13.06 | 12.82 | 13.00 | 341,810 | +0.02(+0.13%) |
Jul 28, 2005 | 12.99 | 13.04 | 12.92 | 12.99 | 320,684 | -0.01(-0.07%) |
Jul 27, 2005 | 13.00 | 13.03 | 12.90 | 12.99 | 295,981 | +0.08(+0.60%) |
Jul 26, 2005 | 12.87 | 13.03 | 12.73 | 12.92 | 341,001 | +0.13(+1.02%) |
Jul 25, 2005 | 12.91 | 13.09 | 12.61 | 12.79 | 416,613 | -0.15(-1.14%) |
Jul 22, 2005 | 12.57 | 12.95 | 12.57 | 12.93 | 362,819 | +0.36(+2.89%) |
Jul 21, 2005 | 12.73 | 12.86 | 12.40 | 12.57 | 213,212 | -0.15(-1.16%) |
Jul 20, 2005 | 12.69 | 12.79 | 12.55 | 12.72 | 225,910 | +0.06(+0.48%) |
Jul 19, 2005 | 12.52 | 12.80 | 12.47 | 12.66 | 288,708 | +0.26(+2.10%) |
Jul 18, 2005 | 12.60 | 12.69 | 12.40 | 12.40 | 294,480 | -0.16(-1.31%) |
Jul 15, 2005 | 12.52 | 12.59 | 12.36 | 12.56 | 107,010 | +0.05(+0.42%) |
Jul 14, 2005 | 12.73 | 12.97 | 12.40 | 12.51 | 160,573 | -0.09(-0.69%) |
Jul 13, 2005 | 12.57 | 12.81 | 12.32 | 12.60 | 214,367 | +0.05(+0.41%) |
Jul 12, 2005 | 12.65 | 12.70 | 12.44 | 12.54 | 193,242 | -0.13(-1.02%) |
Jul 11, 2005 | 12.58 | 12.83 | 12.44 | 12.67 | 397,104 | +0.10(+0.76%) |
Jul 08, 2005 | 12.17 | 12.65 | 12.17 | 12.58 | 268,045 | +0.46(+3.79%) |
Jul 07, 2005 | 11.93 | 12.28 | 11.82 | 12.12 | 337,769 | -0.15(-1.20%) |
Jul 06, 2005 | 12.52 | 12.52 | 12.21 | 12.27 | 455,400 | -0.28(-2.21%) |
Jul 05, 2005 | 12.11 | 12.54 | 12.09 | 12.54 | 432,890 | +0.48(+3.95%) |
Jul 01, 2005 | 11.89 | 12.11 | 11.89 | 12.07 | 214,482 | +0.20(+1.68%) |
Jun 30, 2005 | 11.99 | 12.08 | 11.85 | 11.87 | 415,805 | -0.07(-0.58%) |
Jun 29, 2005 | 12.13 | 12.13 | 11.80 | 11.94 | 193,011 | -0.04(-0.36%) |
Jun 28, 2005 | 11.87 | 12.03 | 11.85 | 11.98 | 246,343 | +0.12(+1.02%) |
Jun 27, 2005 | 12.10 | 12.10 | 11.81 | 11.86 | 277,742 | -0.27(-2.21%) |
Jun 24, 2005 | 12.11 | 12.30 | 11.95 | 12.13 | 576,955 | +0.02(+0.14%) |
Jun 23, 2005 | 12.08 | 12.30 | 12.02 | 12.11 | 425,502 | +0.03(+0.22%) |
Jun 22, 2005 | 11.90 | 12.18 | 11.90 | 12.08 | 328,072 | +0.23(+1.90%) |
Jun 21, 2005 | 11.74 | 11.98 | 11.74 | 11.86 | 269,084 | +0.15(+1.26%) |
Jun 20, 2005 | 11.97 | 12.02 | 11.67 | 11.71 | 371,131 | -0.35(-2.87%) |
Jun 17, 2005 | 12.00 | 12.21 | 11.95 | 12.06 | 421,577 | +0.10(+0.87%) |
Jun 16, 2005 | 12.02 | 12.13 | 11.82 | 11.95 | 357,394 | -0.05(-0.43%) |
Jun 15, 2005 | 12.21 | 12.21 | 11.95 | 12.01 | 387,754 | -0.15(-1.21%) |
Jun 14, 2005 | 12.21 | 12.38 | 12.14 | 12.15 | 339,616 | -0.09(-0.71%) |
Jun 13, 2005 | 12.33 | 12.44 | 12.14 | 12.24 | 324,725 | -0.10(-0.84%) |
Jun 10, 2005 | 12.13 | 12.70 | 11.97 | 12.34 | 743,532 | +0.23(+1.93%) |
Jun 09, 2005 | 12.13 | 12.14 | 11.89 | 12.11 | 233,414 | -0.02(-0.14%) |
Jun 08, 2005 | 12.21 | 12.30 | 12.04 | 12.13 | 450,552 | -0.08(-0.64%) |
Jun 07, 2005 | 12.05 | 12.28 | 12.04 | 12.21 | 364,204 | +0.16(+1.29%) |
Jun 06, 2005 | 12.04 | 12.20 | 11.95 | 12.05 | 349,544 | +0.10(+0.80%) |
Jun 03, 2005 | 12.17 | 12.22 | 11.94 | 11.95 | 223,255 | -0.29(-2.34%) |
Jun 02, 2005 | 12.32 | 12.43 | 12.07 | 12.24 | 298,751 | -0.08(-0.63%) |