Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.31 | 13.45 | 13.17 | 13.42 | 1,130,448 | +0.12(+0.87%) |
Aug 30, 2005 | 13.27 | 13.34 | 13.16 | 13.31 | 1,050,732 | -0.04(-0.29%) |
Aug 29, 2005 | 13.53 | 13.53 | 13.17 | 13.35 | 1,633,811 | -0.19(-1.39%) |
Aug 26, 2005 | 13.61 | 13.68 | 13.43 | 13.53 | 1,200,965 | -0.18(-1.33%) |
Aug 25, 2005 | 13.86 | 13.91 | 13.69 | 13.72 | 620,051 | -0.10(-0.72%) |
Aug 24, 2005 | 13.85 | 14.07 | 13.78 | 13.82 | 1,260,482 | -0.07(-0.52%) |
Aug 23, 2005 | 13.76 | 13.90 | 13.71 | 13.89 | 1,162,009 | +0.15(+1.09%) |
Aug 22, 2005 | 13.83 | 13.86 | 13.63 | 13.74 | 894,006 | -0.03(-0.20%) |
Aug 19, 2005 | 13.90 | 13.96 | 13.76 | 13.77 | 1,198,801 | -0.17(-1.19%) |
Aug 18, 2005 | 13.87 | 14.01 | 13.78 | 13.93 | 848,196 | +0.03(+0.20%) |
Aug 17, 2005 | 14.00 | 14.02 | 13.88 | 13.91 | 612,115 | -0.03(-0.20%) |
Aug 16, 2005 | 14.06 | 14.19 | 13.89 | 13.93 | 1,008,710 | -0.12(-0.87%) |
Aug 15, 2005 | 14.17 | 14.24 | 14.00 | 14.06 | 644,398 | -0.16(-1.13%) |
Aug 12, 2005 | 14.19 | 14.40 | 14.08 | 14.22 | 1,745,449 | +0.33(+2.36%) |
Aug 11, 2005 | 13.82 | 13.98 | 13.78 | 13.89 | 753,692 | +0.07(+0.48%) |
Aug 10, 2005 | 14.11 | 14.14 | 13.77 | 13.82 | 1,251,825 | -0.20(-1.42%) |
Aug 09, 2005 | 14.13 | 14.23 | 14.01 | 14.02 | 923,043 | -0.06(-0.43%) |
Aug 08, 2005 | 14.27 | 14.34 | 14.07 | 14.08 | 1,085,179 | -0.11(-0.78%) |
Aug 05, 2005 | 14.19 | 14.22 | 14.12 | 14.19 | 1,351,199 | +0.02(+0.12%) |
Aug 04, 2005 | 14.16 | 14.21 | 14.11 | 14.18 | 1,203,310 | -0.01(-0.04%) |
Aug 03, 2005 | 14.14 | 14.18 | 14.06 | 14.18 | 3,045,068 | -0.03(-0.19%) |
Aug 02, 2005 | 14.09 | 14.22 | 14.06 | 14.21 | 1,344,887 | +0.12(+0.83%) |
Aug 01, 2005 | 14.07 | 14.31 | 14.05 | 14.09 | 1,551,029 | +0.07(+0.51%) |
Jul 29, 2005 | 14.18 | 14.24 | 13.97 | 14.02 | 1,384,203 | -0.18(-1.29%) |
Jul 28, 2005 | 14.17 | 14.33 | 14.15 | 14.21 | 1,283,928 | +0.03(+0.20%) |
Jul 27, 2005 | 14.13 | 14.19 | 14.06 | 14.18 | 1,636,697 | +0.04(+0.27%) |
Jul 26, 2005 | 14.18 | 14.19 | 14.05 | 14.14 | 2,979,600 | -0.04(-0.31%) |
Jul 25, 2005 | 14.39 | 14.41 | 14.03 | 14.18 | 3,245,078 | -0.30(-2.10%) |
Jul 22, 2005 | 14.55 | 15.08 | 14.42 | 14.49 | 4,481,935 | -1.16(-7.41%) |
Jul 21, 2005 | 15.77 | 15.86 | 15.64 | 15.65 | 667,483 | -0.12(-0.74%) |
Jul 20, 2005 | 15.69 | 15.86 | 15.69 | 15.76 | 1,365,086 | +0.08(+0.53%) |
Jul 19, 2005 | 15.64 | 15.78 | 15.56 | 15.68 | 744,133 | +0.13(+0.82%) |
Jul 18, 2005 | 15.59 | 15.64 | 15.51 | 15.55 | 503,723 | -0.04(-0.25%) |
Jul 15, 2005 | 15.54 | 15.69 | 15.52 | 15.59 | 788,500 | +0.07(+0.43%) |
Jul 14, 2005 | 15.53 | 15.61 | 15.50 | 15.53 | 864,067 | +0.16(+1.05%) |
Jul 13, 2005 | 15.41 | 15.50 | 15.21 | 15.36 | 811,585 | -0.06(-0.36%) |
Jul 12, 2005 | 15.46 | 15.50 | 15.29 | 15.42 | 970,115 | -0.09(-0.57%) |
Jul 11, 2005 | 15.51 | 15.51 | 15.38 | 15.51 | 607,246 | +0.08(+0.54%) |
Jul 08, 2005 | 15.19 | 15.52 | 15.16 | 15.43 | 732,410 | +0.26(+1.72%) |
Jul 07, 2005 | 14.79 | 15.21 | 14.75 | 15.16 | 940,717 | +0.13(+0.85%) |
Jul 06, 2005 | 15.10 | 15.16 | 14.94 | 15.04 | 979,312 | -0.15(-0.99%) |
Jul 05, 2005 | 14.83 | 15.25 | 14.81 | 15.19 | 1,039,550 | +0.39(+2.62%) |
Jul 01, 2005 | 14.84 | 14.89 | 14.73 | 14.80 | 736,558 | +0.06(+0.41%) |
Jun 30, 2005 | 14.90 | 14.97 | 14.69 | 14.74 | 960,195 | -0.18(-1.19%) |
Jun 29, 2005 | 14.94 | 14.97 | 14.83 | 14.92 | 782,368 | +0.03(+0.22%) |
Jun 28, 2005 | 14.80 | 14.97 | 14.73 | 14.88 | 556,747 | +0.15(+1.02%) |
Jun 27, 2005 | 14.70 | 14.86 | 14.58 | 14.73 | 960,195 | +0.03(+0.23%) |
Jun 24, 2005 | 14.77 | 15.15 | 14.60 | 14.70 | 1,652,027 | -0.11(-0.71%) |
Jun 23, 2005 | 14.77 | 14.97 | 14.75 | 14.80 | 1,476,003 | +0.01(+0.08%) |
Jun 22, 2005 | 14.80 | 14.88 | 14.65 | 14.79 | 939,455 | +0.10(+0.68%) |
Jun 21, 2005 | 14.77 | 14.80 | 14.64 | 14.69 | 858,296 | +0.00(+0.00%) |
Jun 20, 2005 | 14.57 | 14.74 | 14.48 | 14.69 | 1,082,294 | +0.08(+0.57%) |
Jun 17, 2005 | 14.51 | 14.73 | 14.43 | 14.61 | 2,583,366 | +0.26(+1.78%) |
Jun 16, 2005 | 14.22 | 14.37 | 14.17 | 14.36 | 831,243 | +0.11(+0.78%) |
Jun 15, 2005 | 14.36 | 14.36 | 14.16 | 14.24 | 2,867,060 | -0.04(-0.31%) |
Jun 14, 2005 | 14.19 | 14.38 | 14.19 | 14.29 | 1,035,582 | +0.04(+0.31%) |
Jun 13, 2005 | 14.29 | 14.36 | 14.16 | 14.24 | 1,286,092 | -0.12(-0.81%) |
Jun 10, 2005 | 14.47 | 14.58 | 14.22 | 14.36 | 1,248,759 | -0.21(-1.45%) |
Jun 09, 2005 | 14.65 | 14.65 | 14.43 | 14.57 | 1,001,857 | -0.08(-0.53%) |
Jun 08, 2005 | 14.71 | 14.79 | 14.59 | 14.65 | 667,483 | -0.01(-0.04%) |
Jun 07, 2005 | 14.83 | 14.88 | 14.63 | 14.65 | 1,081,212 | -0.09(-0.64%) |
Jun 06, 2005 | 14.77 | 14.83 | 14.67 | 14.75 | 635,381 | -0.02(-0.11%) |
Jun 03, 2005 | 14.72 | 14.85 | 14.69 | 14.77 | 1,344,887 | +0.01(+0.07%) |
Jun 02, 2005 | 14.73 | 14.79 | 14.62 | 14.75 | 668,024 | +0.02(+0.11%) |