Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.73 | 13.93 | 13.67 | 13.88 | 771,997 | +0.11(+0.76%) |
Aug 30, 2005 | 13.60 | 13.82 | 13.60 | 13.78 | 47,452 | +0.10(+0.70%) |
Aug 29, 2005 | 13.63 | 13.69 | 13.53 | 13.68 | 48,079 | -0.02(-0.17%) |
Aug 26, 2005 | 13.82 | 13.82 | 13.67 | 13.71 | 50,170 | -0.17(-1.21%) |
Aug 25, 2005 | 13.71 | 13.89 | 13.68 | 13.87 | 76,091 | +0.13(+0.97%) |
Aug 24, 2005 | 13.77 | 13.82 | 13.60 | 13.74 | 67,311 | -0.09(-0.62%) |
Aug 23, 2005 | 13.75 | 13.90 | 13.71 | 13.82 | 86,334 | +0.07(+0.52%) |
Aug 22, 2005 | 13.78 | 13.80 | 13.64 | 13.75 | 47,452 | +0.04(+0.28%) |
Aug 19, 2005 | 13.69 | 13.73 | 13.61 | 13.71 | 77,137 | +0.03(+0.24%) |
Aug 18, 2005 | 13.67 | 13.73 | 13.56 | 13.68 | 60,831 | +0.02(+0.18%) |
Aug 17, 2005 | 13.52 | 13.81 | 13.49 | 13.66 | 130,652 | +0.14(+1.06%) |
Aug 16, 2005 | 13.47 | 13.57 | 13.40 | 13.51 | 212,597 | +0.03(+0.21%) |
Aug 15, 2005 | 13.44 | 13.57 | 13.40 | 13.49 | 120,827 | -0.00(-0.04%) |
Aug 12, 2005 | 13.65 | 13.65 | 13.39 | 13.49 | 144,030 | -0.21(-1.54%) |
Aug 11, 2005 | 13.56 | 13.75 | 13.43 | 13.70 | 53,515 | +0.19(+1.38%) |
Aug 10, 2005 | 13.63 | 13.72 | 13.38 | 13.51 | 144,030 | -0.02(-0.18%) |
Aug 09, 2005 | 13.51 | 13.64 | 13.40 | 13.54 | 125,007 | +0.10(+0.71%) |
Aug 08, 2005 | 13.77 | 13.87 | 13.44 | 13.44 | 224,512 | -0.40(-2.87%) |
Aug 05, 2005 | 14.14 | 14.14 | 13.82 | 13.84 | 122,290 | -0.35(-2.46%) |
Aug 04, 2005 | 14.28 | 14.28 | 14.02 | 14.19 | 130,652 | -0.07(-0.50%) |
Aug 03, 2005 | 14.38 | 14.41 | 14.06 | 14.26 | 228,902 | -0.16(-1.10%) |
Aug 02, 2005 | 14.26 | 14.47 | 14.24 | 14.42 | 124,380 | +0.21(+1.48%) |
Aug 01, 2005 | 14.26 | 14.40 | 14.21 | 14.21 | 44,317 | -0.05(-0.34%) |
Jul 29, 2005 | 14.40 | 14.42 | 14.26 | 14.26 | 80,899 | -0.09(-0.60%) |
Jul 28, 2005 | 14.40 | 14.44 | 14.29 | 14.34 | 114,973 | -0.02(-0.17%) |
Jul 27, 2005 | 14.06 | 14.39 | 13.92 | 14.37 | 135,460 | +0.34(+2.42%) |
Jul 26, 2005 | 14.06 | 14.09 | 13.97 | 14.03 | 38,463 | +0.03(+0.24%) |
Jul 25, 2005 | 13.85 | 13.99 | 13.84 | 13.99 | 150,093 | +0.09(+0.65%) |
Jul 22, 2005 | 13.82 | 13.94 | 13.80 | 13.90 | 116,855 | +0.10(+0.73%) |
Jul 21, 2005 | 14.11 | 14.11 | 13.75 | 13.80 | 97,832 | -0.31(-2.20%) |
Jul 20, 2005 | 13.90 | 14.16 | 13.86 | 14.11 | 85,916 | +0.23(+1.69%) |
Jul 19, 2005 | 13.91 | 13.97 | 13.86 | 13.88 | 65,639 | -0.01(-0.07%) |
Jul 18, 2005 | 13.87 | 13.91 | 13.79 | 13.89 | 126,262 | -0.08(-0.55%) |
Jul 15, 2005 | 13.86 | 14.00 | 13.86 | 13.96 | 77,137 | +0.09(+0.66%) |
Jul 14, 2005 | 14.30 | 14.34 | 13.87 | 13.87 | 155,528 | -0.38(-2.68%) |
Jul 13, 2005 | 14.30 | 14.31 | 14.16 | 14.26 | 73,583 | -0.01(-0.07%) |
Jul 12, 2005 | 14.31 | 14.35 | 14.18 | 14.27 | 162,008 | -0.01(-0.10%) |
Jul 11, 2005 | 13.92 | 14.35 | 13.92 | 14.28 | 174,342 | +0.41(+2.93%) |
Jul 08, 2005 | 13.90 | 13.94 | 13.85 | 13.87 | 122,081 | +0.00(+0.00%) |
Jul 07, 2005 | 13.89 | 13.97 | 13.82 | 13.87 | 81,945 | -0.11(-0.82%) |
Jul 06, 2005 | 14.04 | 14.04 | 13.89 | 13.99 | 444,008 | -0.05(-0.34%) |
Jul 05, 2005 | 13.87 | 14.04 | 13.87 | 14.04 | 111,838 | +0.17(+1.21%) |
Jul 01, 2005 | 14.04 | 14.04 | 13.73 | 13.87 | 55,605 | -0.14(-0.99%) |
Jun 30, 2005 | 13.99 | 14.01 | 13.80 | 14.01 | 125,007 | +0.06(+0.45%) |
Jun 29, 2005 | 13.87 | 13.94 | 13.83 | 13.94 | 62,294 | +0.10(+0.69%) |
Jun 28, 2005 | 13.65 | 13.85 | 13.60 | 13.85 | 203,817 | +0.30(+2.19%) |
Jun 27, 2005 | 13.73 | 13.73 | 13.50 | 13.55 | 71,910 | -0.01(-0.07%) |
Jun 24, 2005 | 13.63 | 13.74 | 13.43 | 13.56 | 91,979 | -0.02(-0.18%) |
Jun 23, 2005 | 13.75 | 13.82 | 13.54 | 13.59 | 218,241 | -0.25(-1.83%) |
Jun 22, 2005 | 13.59 | 13.86 | 13.59 | 13.84 | 153,019 | +0.29(+2.15%) |
Jun 21, 2005 | 13.71 | 13.85 | 13.54 | 13.55 | 221,586 | -0.23(-1.67%) |
Jun 20, 2005 | 13.75 | 13.87 | 13.54 | 13.78 | 317,327 | -0.05(-0.35%) |
Jun 17, 2005 | 13.86 | 13.88 | 13.78 | 13.82 | 211,551 | +0.06(+0.45%) |
Jun 16, 2005 | 13.73 | 13.76 | 13.64 | 13.76 | 189,602 | -0.13(-0.93%) |
Jun 15, 2005 | 13.91 | 13.91 | 13.78 | 13.89 | 128,352 | -0.01(-0.10%) |
Jun 14, 2005 | 13.82 | 13.91 | 13.81 | 13.91 | 54,142 | +0.08(+0.59%) |
Jun 13, 2005 | 13.87 | 13.93 | 13.77 | 13.82 | 81,317 | -0.05(-0.34%) |
Jun 10, 2005 | 13.80 | 13.87 | 13.74 | 13.87 | 151,138 | +0.07(+0.52%) |
Jun 09, 2005 | 13.64 | 13.84 | 13.58 | 13.80 | 97,414 | +0.12(+0.87%) |
Jun 08, 2005 | 13.78 | 13.89 | 13.68 | 13.68 | 29,057 | -0.10(-0.69%) |
Jun 07, 2005 | 13.67 | 13.99 | 13.67 | 13.78 | 132,951 | +0.17(+1.27%) |
Jun 06, 2005 | 13.56 | 13.68 | 13.54 | 13.60 | 89,888 | +0.07(+0.49%) |
Jun 03, 2005 | 13.44 | 13.56 | 13.44 | 13.54 | 131,070 | +0.10(+0.75%) |
Jun 02, 2005 | 13.37 | 13.49 | 13.37 | 13.44 | 129,606 | -0.01(-0.07%) |