Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.15 | 14.64 | 14.02 | 14.60 | 174,028 | +0.44(+3.13%) |
Aug 30, 2005 | 14.38 | 14.39 | 14.05 | 14.15 | 83,586 | -0.17(-1.20%) |
Aug 29, 2005 | 13.99 | 14.33 | 13.93 | 14.33 | 73,635 | +0.34(+2.44%) |
Aug 26, 2005 | 14.35 | 14.35 | 13.94 | 13.99 | 163,635 | -0.34(-2.37%) |
Aug 25, 2005 | 14.22 | 14.34 | 14.19 | 14.32 | 45,994 | +0.08(+0.57%) |
Aug 24, 2005 | 14.19 | 14.38 | 14.11 | 14.24 | 85,134 | -0.00(-0.03%) |
Aug 23, 2005 | 14.34 | 14.34 | 14.24 | 14.25 | 116,755 | -0.11(-0.74%) |
Aug 22, 2005 | 14.26 | 14.42 | 14.23 | 14.35 | 123,610 | +0.11(+0.79%) |
Aug 19, 2005 | 14.29 | 14.33 | 14.12 | 14.24 | 269,113 | -0.06(-0.43%) |
Aug 18, 2005 | 14.07 | 14.34 | 13.94 | 14.30 | 145,944 | +0.20(+1.39%) |
Aug 17, 2005 | 14.20 | 14.26 | 14.09 | 14.10 | 165,183 | -0.14(-0.95%) |
Aug 16, 2005 | 14.34 | 14.35 | 14.22 | 14.24 | 164,077 | -0.09(-0.65%) |
Aug 15, 2005 | 14.10 | 14.45 | 13.98 | 14.33 | 144,618 | +0.20(+1.42%) |
Aug 12, 2005 | 14.43 | 14.43 | 13.97 | 14.13 | 242,135 | -0.28(-1.96%) |
Aug 11, 2005 | 14.11 | 14.44 | 14.07 | 14.41 | 137,320 | +0.28(+2.00%) |
Aug 10, 2005 | 14.02 | 14.27 | 13.91 | 14.13 | 197,246 | +0.12(+0.82%) |
Aug 09, 2005 | 13.96 | 14.10 | 13.93 | 14.02 | 178,893 | +0.09(+0.65%) |
Aug 08, 2005 | 13.66 | 14.01 | 13.66 | 13.93 | 162,750 | +0.17(+1.25%) |
Aug 05, 2005 | 13.89 | 13.89 | 13.59 | 13.75 | 173,807 | -0.11(-0.80%) |
Aug 04, 2005 | 14.13 | 14.13 | 13.84 | 13.87 | 174,028 | -0.31(-2.22%) |
Aug 03, 2005 | 14.17 | 14.22 | 13.90 | 14.18 | 165,183 | -0.05(-0.38%) |
Aug 02, 2005 | 14.01 | 14.25 | 13.93 | 14.23 | 298,523 | +0.03(+0.19%) |
Aug 01, 2005 | 13.94 | 14.29 | 13.86 | 14.21 | 331,914 | +0.32(+2.33%) |
Jul 29, 2005 | 14.13 | 14.56 | 13.88 | 13.88 | 968,764 | +0.88(+6.78%) |
Jul 28, 2005 | 12.99 | 13.06 | 12.96 | 13.00 | 176,018 | +0.06(+0.47%) |
Jul 27, 2005 | 12.83 | 13.03 | 12.80 | 12.94 | 332,798 | +0.06(+0.44%) |
Jul 26, 2005 | 12.81 | 13.03 | 12.79 | 12.88 | 332,356 | +0.02(+0.14%) |
Jul 25, 2005 | 12.93 | 12.94 | 12.79 | 12.87 | 163,192 | -0.06(-0.47%) |
Jul 22, 2005 | 12.80 | 12.95 | 12.78 | 12.93 | 216,042 | +0.19(+1.46%) |
Jul 21, 2005 | 12.97 | 12.97 | 12.74 | 12.74 | 155,674 | -0.23(-1.80%) |
Jul 20, 2005 | 12.80 | 13.01 | 12.73 | 12.97 | 183,979 | +0.15(+1.20%) |
Jul 19, 2005 | 12.57 | 12.82 | 12.52 | 12.82 | 94,864 | +0.29(+2.35%) |
Jul 18, 2005 | 12.62 | 12.67 | 12.44 | 12.53 | 189,949 | -0.11(-0.89%) |
Jul 15, 2005 | 12.60 | 12.66 | 12.52 | 12.64 | 144,839 | -0.00(-0.04%) |
Jul 14, 2005 | 12.66 | 12.73 | 12.55 | 12.64 | 179,998 | +0.08(+0.67%) |
Jul 13, 2005 | 12.43 | 12.59 | 12.33 | 12.56 | 226,214 | +0.07(+0.60%) |
Jul 12, 2005 | 12.30 | 12.67 | 12.28 | 12.49 | 188,843 | +0.16(+1.32%) |
Jul 11, 2005 | 12.33 | 12.45 | 12.30 | 12.32 | 196,804 | +0.00(+0.00%) |
Jul 08, 2005 | 11.92 | 12.36 | 11.92 | 12.32 | 197,025 | +0.40(+3.36%) |
Jul 07, 2005 | 12.11 | 12.11 | 11.84 | 11.92 | 163,414 | -0.24(-1.97%) |
Jul 06, 2005 | 12.36 | 12.37 | 12.13 | 12.16 | 111,891 | -0.23(-1.84%) |
Jul 05, 2005 | 12.28 | 12.46 | 12.21 | 12.39 | 128,254 | +0.11(+0.92%) |
Jul 01, 2005 | 12.20 | 12.28 | 12.10 | 12.28 | 80,048 | +0.08(+0.65%) |
Jun 30, 2005 | 12.29 | 12.36 | 12.19 | 12.20 | 112,775 | -0.05(-0.42%) |
Jun 29, 2005 | 12.34 | 12.40 | 12.16 | 12.25 | 155,895 | -0.09(-0.71%) |
Jun 28, 2005 | 11.74 | 12.35 | 11.74 | 12.34 | 317,983 | +0.63(+5.37%) |
Jun 27, 2005 | 11.62 | 11.73 | 11.52 | 11.71 | 191,055 | +0.09(+0.76%) |
Jun 24, 2005 | 11.74 | 11.76 | 11.34 | 11.62 | 291,668 | -0.16(-1.34%) |
Jun 23, 2005 | 12.07 | 12.07 | 11.78 | 11.78 | 132,234 | -0.31(-2.58%) |
Jun 22, 2005 | 12.00 | 12.12 | 11.97 | 12.09 | 140,637 | +0.14(+1.19%) |
Jun 21, 2005 | 12.02 | 12.05 | 11.80 | 11.95 | 141,743 | -0.06(-0.47%) |
Jun 20, 2005 | 12.00 | 12.13 | 11.88 | 12.01 | 111,448 | +0.00(+0.00%) |
Jun 17, 2005 | 12.26 | 12.35 | 12.01 | 12.01 | 264,469 | -0.18(-1.48%) |
Jun 16, 2005 | 12.19 | 12.21 | 12.12 | 12.19 | 220,907 | +0.04(+0.35%) |
Jun 15, 2005 | 12.16 | 12.19 | 12.04 | 12.14 | 156,116 | +0.02(+0.15%) |
Jun 14, 2005 | 11.89 | 12.13 | 11.89 | 12.13 | 220,244 | +0.19(+1.63%) |
Jun 13, 2005 | 12.00 | 12.00 | 11.92 | 11.93 | 146,608 | -0.01(-0.06%) |
Jun 10, 2005 | 12.19 | 12.23 | 11.78 | 11.94 | 263,364 | -0.23(-1.90%) |
Jun 09, 2005 | 11.99 | 12.19 | 11.96 | 12.17 | 144,839 | +0.16(+1.32%) |
Jun 08, 2005 | 12.29 | 12.35 | 12.01 | 12.01 | 84,913 | -0.26(-2.16%) |
Jun 07, 2005 | 12.28 | 12.44 | 12.28 | 12.28 | 203,217 | +0.03(+0.22%) |
Jun 06, 2005 | 12.21 | 12.25 | 12.06 | 12.25 | 127,812 | +0.05(+0.41%) |
Jun 03, 2005 | 12.38 | 12.43 | 12.19 | 12.20 | 109,016 | -0.24(-1.91%) |
Jun 02, 2005 | 12.41 | 12.44 | 12.37 | 12.44 | 107,026 | +0.00(+0.00%) |