Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.72 | 13.94 | 13.66 | 13.94 | 292,276 | +0.32(+2.33%) |
Aug 30, 2005 | 13.64 | 13.66 | 13.56 | 13.62 | 408,439 | -0.13(-0.95%) |
Aug 29, 2005 | 13.69 | 13.77 | 13.58 | 13.75 | 376,179 | +0.09(+0.63%) |
Aug 26, 2005 | 13.90 | 13.90 | 13.65 | 13.67 | 461,329 | -0.18(-1.30%) |
Aug 25, 2005 | 13.89 | 13.94 | 13.82 | 13.85 | 307,506 | -0.09(-0.67%) |
Aug 24, 2005 | 13.87 | 14.04 | 13.87 | 13.94 | 681,609 | -0.01(-0.10%) |
Aug 23, 2005 | 14.03 | 14.03 | 13.86 | 13.95 | 1,231,411 | -0.03(-0.21%) |
Aug 22, 2005 | 14.03 | 14.06 | 13.94 | 13.98 | 356,242 | +0.10(+0.73%) |
Aug 19, 2005 | 13.83 | 13.92 | 13.82 | 13.88 | 152,853 | +0.20(+1.43%) |
Aug 18, 2005 | 13.73 | 13.81 | 13.64 | 13.69 | 410,655 | -0.22(-1.56%) |
Aug 17, 2005 | 13.90 | 13.94 | 13.83 | 13.90 | 2,097,995 | -0.04(-0.26%) |
Aug 16, 2005 | 14.16 | 14.16 | 13.93 | 13.94 | 285,492 | -0.27(-1.88%) |
Aug 15, 2005 | 14.18 | 14.22 | 14.11 | 14.21 | 278,015 | +0.00(+0.00%) |
Aug 12, 2005 | 14.25 | 14.34 | 14.18 | 14.21 | 146,899 | -0.11(-0.76%) |
Aug 11, 2005 | 14.26 | 14.36 | 14.24 | 14.32 | 328,967 | +0.08(+0.56%) |
Aug 10, 2005 | 14.26 | 14.44 | 14.17 | 14.24 | 438,068 | +0.12(+0.82%) |
Aug 09, 2005 | 13.90 | 14.14 | 13.90 | 14.12 | 211,557 | +0.32(+2.30%) |
Aug 08, 2005 | 13.94 | 13.94 | 13.80 | 13.80 | 235,233 | -0.04(-0.26%) |
Aug 05, 2005 | 13.91 | 13.92 | 13.77 | 13.84 | 231,772 | -0.06(-0.47%) |
Aug 04, 2005 | 13.95 | 14.06 | 13.90 | 13.90 | 252,540 | -0.17(-1.18%) |
Aug 03, 2005 | 14.00 | 14.11 | 13.98 | 14.07 | 169,190 | +0.12(+0.88%) |
Aug 02, 2005 | 13.90 | 13.98 | 13.87 | 13.95 | 232,879 | +0.06(+0.42%) |
Aug 01, 2005 | 13.88 | 13.93 | 13.77 | 13.89 | 277,046 | +0.21(+1.53%) |
Jul 29, 2005 | 13.82 | 13.82 | 13.68 | 13.68 | 496,358 | -0.12(-0.84%) |
Jul 28, 2005 | 13.72 | 13.82 | 13.68 | 13.80 | 503,696 | +0.17(+1.22%) |
Jul 27, 2005 | 13.52 | 13.65 | 13.49 | 13.63 | 172,790 | +0.13(+0.96%) |
Jul 26, 2005 | 13.48 | 13.53 | 13.41 | 13.50 | 123,778 | -0.01(-0.05%) |
Jul 25, 2005 | 13.47 | 13.54 | 13.45 | 13.51 | 108,824 | -0.04(-0.27%) |
Jul 22, 2005 | 13.56 | 13.61 | 13.48 | 13.54 | 142,469 | -0.10(-0.74%) |
Jul 21, 2005 | 13.64 | 13.69 | 13.51 | 13.64 | 221,249 | +0.11(+0.80%) |
Jul 20, 2005 | 13.33 | 13.54 | 13.27 | 13.54 | 249,217 | +0.24(+1.79%) |
Jul 19, 2005 | 13.20 | 13.35 | 13.15 | 13.30 | 189,820 | +0.11(+0.82%) |
Jul 18, 2005 | 13.21 | 13.22 | 13.12 | 13.19 | 182,759 | +0.01(+0.11%) |
Jul 15, 2005 | 13.15 | 13.20 | 13.11 | 13.17 | 51,781 | +0.02(+0.16%) |
Jul 14, 2005 | 13.20 | 13.21 | 13.12 | 13.15 | 370,087 | +0.04(+0.33%) |
Jul 13, 2005 | 13.15 | 13.15 | 13.07 | 13.11 | 305,291 | -0.11(-0.82%) |
Jul 12, 2005 | 13.15 | 13.27 | 13.12 | 13.22 | 178,052 | +0.14(+1.11%) |
Jul 11, 2005 | 12.92 | 13.07 | 12.92 | 13.07 | 246,309 | +0.20(+1.57%) |
Jul 08, 2005 | 12.58 | 12.87 | 12.54 | 12.87 | 529,864 | +0.22(+1.71%) |
Jul 07, 2005 | 12.63 | 12.65 | 12.48 | 12.65 | 899,398 | -0.06(-0.51%) |
Jul 06, 2005 | 12.70 | 12.78 | 12.65 | 12.72 | 277,185 | +0.10(+0.80%) |
Jul 05, 2005 | 12.68 | 12.76 | 12.61 | 12.62 | 848,308 | -0.14(-1.08%) |
Jul 01, 2005 | 12.84 | 12.88 | 12.74 | 12.76 | 610,305 | -0.06(-0.45%) |
Jun 30, 2005 | 12.87 | 12.91 | 12.80 | 12.81 | 237,310 | +0.03(+0.23%) |
Jun 29, 2005 | 12.81 | 12.89 | 12.73 | 12.78 | 201,450 | -0.07(-0.56%) |
Jun 28, 2005 | 12.71 | 12.86 | 12.71 | 12.86 | 697,808 | +0.14(+1.08%) |
Jun 27, 2005 | 12.76 | 12.80 | 12.71 | 12.72 | 228,449 | -0.03(-0.23%) |
Jun 24, 2005 | 12.78 | 12.83 | 12.72 | 12.75 | 93,595 | -0.04(-0.28%) |
Jun 23, 2005 | 12.89 | 12.96 | 12.78 | 12.78 | 279,954 | -0.15(-1.17%) |
Jun 22, 2005 | 13.01 | 13.02 | 12.94 | 12.94 | 229,695 | -0.08(-0.61%) |
Jun 21, 2005 | 12.99 | 13.02 | 12.93 | 13.02 | 478,636 | +0.04(+0.28%) |
Jun 20, 2005 | 12.97 | 13.04 | 12.89 | 12.98 | 903,274 | -0.20(-1.53%) |
Jun 17, 2005 | 12.99 | 13.18 | 12.99 | 13.18 | 318,721 | +0.29(+2.24%) |
Jun 16, 2005 | 12.79 | 12.90 | 12.78 | 12.89 | 240,079 | +0.14(+1.08%) |
Jun 15, 2005 | 12.82 | 12.91 | 12.71 | 12.76 | 111,317 | -0.07(-0.56%) |
Jun 14, 2005 | 12.85 | 12.86 | 12.79 | 12.83 | 157,837 | -0.06(-0.50%) |
Jun 13, 2005 | 12.82 | 12.90 | 12.77 | 12.89 | 749,175 | +0.03(+0.22%) |
Jun 10, 2005 | 12.93 | 12.99 | 12.81 | 12.86 | 437,376 | -0.01(-0.11%) |
Jun 09, 2005 | 12.86 | 12.96 | 12.80 | 12.88 | 345,166 | +0.03(+0.22%) |
Jun 08, 2005 | 12.98 | 12.99 | 12.81 | 12.85 | 379,641 | -0.09(-0.67%) |
Jun 07, 2005 | 12.85 | 12.96 | 12.84 | 12.94 | 420,069 | +0.12(+0.90%) |
Jun 06, 2005 | 12.80 | 12.86 | 12.76 | 12.82 | 507,849 | +0.07(+0.57%) |
Jun 03, 2005 | 12.87 | 12.87 | 12.70 | 12.75 | 421,869 | -0.19(-1.45%) |
Jun 02, 2005 | 12.78 | 12.94 | 12.78 | 12.94 | 268,185 | +0.15(+1.17%) |