Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.41 | 12.43 | 12.21 | 12.43 | 2,369,987 | +0.31(+2.56%) |
Aug 30, 2005 | 12.67 | 12.97 | 11.62 | 12.12 | 8,881,044 | -1.86(-13.32%) |
Aug 29, 2005 | 13.71 | 14.08 | 13.71 | 13.98 | 556,336 | +0.24(+1.76%) |
Aug 26, 2005 | 13.92 | 13.97 | 13.67 | 13.74 | 367,283 | -0.17(-1.24%) |
Aug 25, 2005 | 13.83 | 14.05 | 13.83 | 13.92 | 734,373 | +0.09(+0.69%) |
Aug 24, 2005 | 14.06 | 14.06 | 13.77 | 13.82 | 825,018 | -0.16(-1.17%) |
Aug 23, 2005 | 14.20 | 14.20 | 13.91 | 13.98 | 637,031 | -0.18(-1.28%) |
Aug 22, 2005 | 14.40 | 14.40 | 14.03 | 14.17 | 1,290,252 | -0.16(-1.08%) |
Aug 19, 2005 | 14.22 | 14.53 | 14.07 | 14.32 | 1,207,295 | +0.09(+0.67%) |
Aug 18, 2005 | 13.95 | 14.32 | 13.86 | 14.23 | 951,311 | +0.22(+1.54%) |
Aug 17, 2005 | 13.95 | 14.31 | 13.79 | 14.01 | 1,929,849 | -0.02(-0.12%) |
Aug 16, 2005 | 14.54 | 14.56 | 13.97 | 14.03 | 1,052,505 | -0.57(-3.90%) |
Aug 15, 2005 | 14.91 | 14.91 | 14.48 | 14.60 | 1,227,769 | -0.25(-1.68%) |
Aug 12, 2005 | 14.74 | 15.00 | 14.74 | 14.85 | 680,760 | +0.07(+0.47%) |
Aug 11, 2005 | 14.45 | 14.92 | 14.45 | 14.78 | 881,023 | +0.29(+2.02%) |
Aug 10, 2005 | 14.73 | 15.11 | 14.38 | 14.48 | 1,056,318 | -0.13(-0.88%) |
Aug 09, 2005 | 14.55 | 14.71 | 14.36 | 14.61 | 1,095,631 | +0.10(+0.71%) |
Aug 08, 2005 | 14.49 | 14.77 | 14.48 | 14.51 | 1,206,696 | -0.15(-1.00%) |
Aug 05, 2005 | 15.44 | 15.50 | 14.48 | 14.66 | 2,877,203 | -0.80(-5.19%) |
Aug 04, 2005 | 15.61 | 15.64 | 15.22 | 15.46 | 1,149,902 | -0.19(-1.21%) |
Aug 03, 2005 | 15.73 | 15.78 | 15.54 | 15.65 | 1,049,649 | -0.05(-0.33%) |
Aug 02, 2005 | 15.30 | 15.84 | 14.99 | 15.70 | 2,389,401 | +0.22(+1.45%) |
Aug 01, 2005 | 15.71 | 15.76 | 15.27 | 15.48 | 613,806 | -0.12(-0.77%) |
Jul 29, 2005 | 15.30 | 15.60 | 15.30 | 15.60 | 544,248 | +0.25(+1.63%) |
Jul 28, 2005 | 15.57 | 15.69 | 15.32 | 15.35 | 820,193 | -0.10(-0.67%) |
Jul 27, 2005 | 15.45 | 15.58 | 15.25 | 15.45 | 531,281 | +0.12(+0.79%) |
Jul 26, 2005 | 15.81 | 15.89 | 15.33 | 15.33 | 642,575 | -0.35(-2.25%) |
Jul 25, 2005 | 15.53 | 15.91 | 15.53 | 15.68 | 493,633 | +0.15(+0.94%) |
Jul 22, 2005 | 15.61 | 15.81 | 15.37 | 15.54 | 683,768 | -0.03(-0.22%) |
Jul 21, 2005 | 15.67 | 16.07 | 15.40 | 15.57 | 515,371 | -0.10(-0.66%) |
Jul 20, 2005 | 15.67 | 15.85 | 15.52 | 15.67 | 669,585 | -0.08(-0.49%) |
Jul 19, 2005 | 15.83 | 16.10 | 15.69 | 15.75 | 787,517 | -0.11(-0.71%) |
Jul 18, 2005 | 15.96 | 16.28 | 15.86 | 15.86 | 990,570 | -0.17(-1.08%) |
Jul 15, 2005 | 15.29 | 16.12 | 15.23 | 16.04 | 1,496,042 | +0.67(+4.38%) |
Jul 14, 2005 | 15.52 | 15.52 | 15.30 | 15.36 | 1,060,038 | -0.03(-0.22%) |
Jul 13, 2005 | 15.52 | 15.78 | 15.35 | 15.40 | 1,608,943 | -0.29(-1.87%) |
Jul 12, 2005 | 16.08 | 16.11 | 15.44 | 15.69 | 907,779 | -0.41(-2.57%) |
Jul 11, 2005 | 16.26 | 16.59 | 16.08 | 16.11 | 523,094 | -0.09(-0.53%) |
Jul 08, 2005 | 16.26 | 16.26 | 15.93 | 16.19 | 476,500 | +0.12(+0.75%) |
Jul 07, 2005 | 16.15 | 16.38 | 15.91 | 16.07 | 811,501 | -0.28(-1.69%) |
Jul 06, 2005 | 16.56 | 16.62 | 16.22 | 16.35 | 565,731 | -0.22(-1.30%) |
Jul 05, 2005 | 16.38 | 16.76 | 16.21 | 16.56 | 402,244 | +0.17(+1.05%) |
Jul 01, 2005 | 16.36 | 16.40 | 16.12 | 16.39 | 323,953 | +0.08(+0.48%) |
Jun 30, 2005 | 16.44 | 16.48 | 16.17 | 16.31 | 409,378 | +0.01(+0.05%) |
Jun 29, 2005 | 16.07 | 16.59 | 16.04 | 16.30 | 405,128 | -0.14(-0.84%) |
Jun 28, 2005 | 16.06 | 16.45 | 15.89 | 16.44 | 689,725 | +0.33(+2.03%) |
Jun 27, 2005 | 15.95 | 16.29 | 15.63 | 16.11 | 962,774 | +0.01(+0.05%) |
Jun 24, 2005 | 16.80 | 16.94 | 15.87 | 16.11 | 1,164,997 | -0.89(-5.23%) |
Jun 23, 2005 | 17.19 | 17.29 | 16.92 | 16.99 | 788,362 | -0.07(-0.40%) |
Jun 22, 2005 | 17.44 | 17.61 | 16.84 | 17.06 | 844,367 | -0.32(-1.84%) |
Jun 21, 2005 | 17.76 | 17.85 | 17.20 | 17.38 | 475,956 | -0.11(-0.64%) |
Jun 20, 2005 | 16.73 | 17.72 | 16.73 | 17.49 | 627,870 | +0.72(+4.27%) |
Jun 17, 2005 | 17.16 | 17.24 | 16.73 | 16.78 | 688,763 | -0.47(-2.70%) |
Jun 16, 2005 | 17.28 | 17.38 | 17.16 | 17.24 | 331,293 | -0.16(-0.94%) |
Jun 15, 2005 | 17.45 | 17.45 | 17.13 | 17.41 | 338,928 | +0.04(+0.25%) |
Jun 14, 2005 | 16.59 | 17.40 | 16.56 | 17.36 | 611,250 | +0.70(+4.19%) |
Jun 13, 2005 | 16.67 | 16.91 | 16.48 | 16.67 | 512,432 | +0.07(+0.42%) |
Jun 10, 2005 | 16.79 | 16.89 | 16.54 | 16.60 | 423,484 | -0.19(-1.13%) |
Jun 09, 2005 | 16.44 | 16.90 | 16.29 | 16.79 | 378,163 | +0.44(+2.69%) |
Jun 08, 2005 | 16.73 | 16.85 | 16.29 | 16.35 | 568,621 | -0.38(-2.27%) |
Jun 07, 2005 | 17.18 | 17.49 | 16.73 | 16.73 | 778,163 | -0.35(-2.07%) |
Jun 06, 2005 | 16.96 | 17.19 | 16.81 | 17.08 | 714,754 | +0.25(+1.49%) |
Jun 03, 2005 | 17.14 | 17.14 | 16.80 | 16.83 | 542,061 | -0.23(-1.36%) |
Jun 02, 2005 | 16.71 | 17.40 | 16.37 | 17.06 | 961,023 | +0.22(+1.28%) |