Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.45 | 14.56 | 14.17 | 14.47 | 574,520 | +0.02(+0.11%) |
Aug 30, 2005 | 14.60 | 14.66 | 14.33 | 14.45 | 347,769 | -0.16(-1.07%) |
Aug 29, 2005 | 14.66 | 14.68 | 14.14 | 14.61 | 493,756 | -0.17(-1.17%) |
Aug 26, 2005 | 15.03 | 15.21 | 14.70 | 14.78 | 391,208 | -0.25(-1.67%) |
Aug 25, 2005 | 15.54 | 15.58 | 14.75 | 15.03 | 806,876 | -0.47(-3.04%) |
Aug 24, 2005 | 15.65 | 15.68 | 15.47 | 15.50 | 557,832 | -0.24(-1.55%) |
Aug 23, 2005 | 15.35 | 15.75 | 15.35 | 15.75 | 596,303 | +0.47(+3.08%) |
Aug 22, 2005 | 15.08 | 15.48 | 15.00 | 15.28 | 741,653 | +0.20(+1.30%) |
Aug 19, 2005 | 15.10 | 15.10 | 14.96 | 15.08 | 229,935 | -0.02(-0.10%) |
Aug 18, 2005 | 15.24 | 15.26 | 15.03 | 15.10 | 422,673 | -0.16(-1.08%) |
Aug 17, 2005 | 15.37 | 15.37 | 15.17 | 15.26 | 566,877 | -0.13(-0.82%) |
Aug 16, 2005 | 15.39 | 15.52 | 15.35 | 15.39 | 945,347 | -0.11(-0.71%) |
Aug 15, 2005 | 15.40 | 15.61 | 15.31 | 15.50 | 285,094 | +0.10(+0.66%) |
Aug 12, 2005 | 15.29 | 15.39 | 15.15 | 15.39 | 437,068 | +0.02(+0.15%) |
Aug 11, 2005 | 14.95 | 15.41 | 14.95 | 15.37 | 408,533 | +0.36(+2.41%) |
Aug 10, 2005 | 15.11 | 15.13 | 14.93 | 15.01 | 344,584 | +0.09(+0.58%) |
Aug 09, 2005 | 15.11 | 15.15 | 14.70 | 14.92 | 1,159,359 | +0.46(+3.20%) |
Aug 08, 2005 | 14.51 | 14.57 | 14.37 | 14.46 | 118,088 | -0.02(-0.11%) |
Aug 05, 2005 | 14.51 | 14.51 | 14.33 | 14.48 | 78,598 | +0.00(+0.00%) |
Aug 04, 2005 | 14.60 | 14.60 | 14.39 | 14.48 | 1,555,281 | -0.12(-0.81%) |
Aug 03, 2005 | 14.82 | 14.92 | 14.58 | 14.59 | 676,048 | -0.23(-1.54%) |
Aug 02, 2005 | 14.76 | 14.90 | 14.76 | 14.82 | 319,998 | +0.05(+0.37%) |
Aug 01, 2005 | 14.81 | 14.81 | 14.62 | 14.77 | 253,757 | -0.01(-0.05%) |
Jul 29, 2005 | 14.68 | 14.77 | 14.52 | 14.77 | 251,336 | +0.09(+0.64%) |
Jul 28, 2005 | 14.68 | 14.74 | 14.57 | 14.68 | 279,871 | -0.07(-0.48%) |
Jul 27, 2005 | 14.44 | 14.80 | 14.44 | 14.75 | 421,654 | +0.31(+2.12%) |
Jul 26, 2005 | 14.44 | 14.50 | 14.21 | 14.44 | 520,762 | +0.00(+0.00%) |
Jul 25, 2005 | 14.44 | 14.56 | 14.43 | 14.44 | 2,404,323 | -0.02(-0.11%) |
Jul 22, 2005 | 14.52 | 14.52 | 14.41 | 14.46 | 177,069 | -0.09(-0.59%) |
Jul 21, 2005 | 14.52 | 14.68 | 14.31 | 14.55 | 764,838 | +0.09(+0.60%) |
Jul 20, 2005 | 14.09 | 14.50 | 13.95 | 14.46 | 1,417,702 | +0.35(+2.45%) |
Jul 19, 2005 | 14.00 | 14.20 | 13.86 | 14.11 | 636,176 | +0.23(+1.64%) |
Jul 18, 2005 | 13.46 | 13.97 | 13.46 | 13.89 | 612,609 | -0.13(-0.95%) |
Jul 15, 2005 | 13.95 | 14.11 | 13.94 | 14.02 | 358,852 | +0.07(+0.51%) |
Jul 14, 2005 | 14.04 | 14.04 | 13.78 | 13.95 | 450,062 | -0.01(-0.06%) |
Jul 13, 2005 | 13.67 | 14.01 | 13.66 | 13.96 | 862,290 | +0.28(+2.07%) |
Jul 12, 2005 | 13.42 | 13.74 | 13.35 | 13.67 | 1,366,619 | +0.38(+2.83%) |
Jul 11, 2005 | 12.87 | 13.35 | 12.87 | 13.30 | 975,792 | +0.56(+4.37%) |
Jul 08, 2005 | 12.64 | 12.76 | 12.50 | 12.74 | 1,595,408 | +0.10(+0.81%) |
Jul 07, 2005 | 12.58 | 12.65 | 12.47 | 12.64 | 396,304 | -0.09(-0.74%) |
Jul 06, 2005 | 12.58 | 12.74 | 12.54 | 12.73 | 424,839 | +0.14(+1.12%) |
Jul 05, 2005 | 12.50 | 12.61 | 12.47 | 12.59 | 310,826 | +0.05(+0.44%) |
Jul 01, 2005 | 12.51 | 12.56 | 12.47 | 12.54 | 302,037 | +0.06(+0.50%) |
Jun 30, 2005 | 12.40 | 12.53 | 12.40 | 12.47 | 1,004,073 | +0.07(+0.57%) |
Jun 29, 2005 | 12.35 | 12.45 | 12.29 | 12.40 | 908,531 | +0.06(+0.51%) |
Jun 28, 2005 | 12.21 | 12.37 | 12.21 | 12.34 | 597,068 | +0.04(+0.32%) |
Jun 27, 2005 | 12.43 | 12.43 | 12.17 | 12.30 | 185,604 | -0.13(-1.07%) |
Jun 24, 2005 | 12.36 | 12.44 | 12.29 | 12.43 | 614,010 | +0.05(+0.38%) |
Jun 23, 2005 | 12.44 | 12.48 | 12.22 | 12.39 | 299,871 | -0.06(-0.50%) |
Jun 22, 2005 | 12.18 | 12.45 | 12.18 | 12.45 | 354,011 | +0.31(+2.52%) |
Jun 21, 2005 | 12.05 | 12.25 | 11.97 | 12.14 | 243,438 | +0.07(+0.59%) |
Jun 20, 2005 | 12.28 | 12.36 | 11.93 | 12.07 | 316,177 | -0.21(-1.73%) |
Jun 17, 2005 | 12.83 | 12.83 | 12.09 | 12.29 | 451,463 | -0.51(-3.99%) |
Jun 16, 2005 | 12.46 | 12.86 | 12.46 | 12.80 | 807,003 | +0.34(+2.71%) |
Jun 15, 2005 | 12.37 | 12.46 | 12.34 | 12.46 | 1,707,000 | +0.13(+1.08%) |
Jun 14, 2005 | 12.25 | 12.40 | 12.21 | 12.32 | 673,246 | +0.05(+0.38%) |
Jun 13, 2005 | 12.36 | 12.39 | 12.20 | 12.28 | 190,572 | -0.13(-1.01%) |
Jun 10, 2005 | 12.40 | 12.40 | 12.36 | 12.40 | 301,527 | +0.00(+0.00%) |
Jun 09, 2005 | 12.40 | 12.43 | 12.36 | 12.40 | 627,131 | +0.01(+0.06%) |
Jun 08, 2005 | 12.41 | 12.41 | 12.36 | 12.40 | 732,736 | -0.02(-0.19%) |
Jun 07, 2005 | 12.48 | 12.48 | 12.32 | 12.42 | 314,776 | -0.02(-0.19%) |
Jun 06, 2005 | 12.46 | 12.46 | 12.40 | 12.44 | 375,922 | -0.02(-0.19%) |
Jun 03, 2005 | 12.48 | 12.48 | 12.40 | 12.47 | 249,553 | -0.05(-0.44%) |
Jun 02, 2005 | 12.32 | 12.52 | 12.28 | 12.52 | 424,839 | +0.15(+1.21%) |