Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.38 | 13.91 | 13.35 | 13.87 | 613,938 | +0.56(+4.23%) |
Aug 30, 2005 | 13.35 | 13.37 | 13.10 | 13.31 | 263,073 | -0.05(-0.40%) |
Aug 29, 2005 | 12.98 | 13.37 | 12.98 | 13.37 | 724,125 | +0.60(+4.72%) |
Aug 26, 2005 | 12.94 | 12.95 | 12.69 | 12.76 | 554,217 | -0.17(-1.35%) |
Aug 25, 2005 | 13.13 | 13.24 | 12.89 | 12.94 | 534,210 | -0.17(-1.33%) |
Aug 24, 2005 | 13.11 | 13.54 | 13.07 | 13.11 | 742,041 | +0.17(+1.32%) |
Aug 23, 2005 | 13.19 | 13.31 | 12.92 | 12.94 | 334,142 | -0.25(-1.93%) |
Aug 22, 2005 | 13.40 | 13.44 | 13.13 | 13.19 | 401,329 | -0.20(-1.50%) |
Aug 19, 2005 | 13.21 | 13.58 | 13.21 | 13.40 | 259,192 | +0.23(+1.78%) |
Aug 18, 2005 | 13.07 | 13.23 | 13.00 | 13.16 | 275,316 | +0.09(+0.72%) |
Aug 17, 2005 | 13.06 | 13.28 | 12.94 | 13.07 | 527,939 | +0.01(+0.05%) |
Aug 16, 2005 | 13.00 | 13.22 | 12.92 | 13.06 | 518,384 | +0.03(+0.23%) |
Aug 15, 2005 | 13.26 | 13.29 | 12.89 | 13.03 | 909,859 | -0.35(-2.60%) |
Aug 12, 2005 | 13.36 | 13.54 | 13.26 | 13.38 | 656,639 | -0.15(-1.11%) |
Aug 11, 2005 | 13.90 | 13.90 | 13.44 | 13.53 | 369,975 | -0.20(-1.49%) |
Aug 10, 2005 | 13.69 | 13.89 | 13.43 | 13.73 | 596,022 | +0.34(+2.52%) |
Aug 09, 2005 | 13.73 | 13.80 | 13.19 | 13.40 | 1,265,203 | -0.40(-2.91%) |
Aug 08, 2005 | 13.90 | 14.15 | 13.73 | 13.80 | 1,045,427 | -0.80(-5.46%) |
Aug 05, 2005 | 15.29 | 15.29 | 14.57 | 14.59 | 558,696 | -0.65(-4.26%) |
Aug 04, 2005 | 15.04 | 15.27 | 15.04 | 15.24 | 559,293 | +0.20(+1.34%) |
Aug 03, 2005 | 15.24 | 15.24 | 14.82 | 15.04 | 767,124 | -0.36(-2.35%) |
Aug 02, 2005 | 15.28 | 15.57 | 15.25 | 15.40 | 398,642 | +0.16(+1.05%) |
Aug 01, 2005 | 15.30 | 15.40 | 15.23 | 15.24 | 369,677 | -0.01(-0.07%) |
Jul 29, 2005 | 15.22 | 15.25 | 15.10 | 15.25 | 320,108 | +0.10(+0.66%) |
Jul 28, 2005 | 15.10 | 15.16 | 14.95 | 15.15 | 403,419 | +0.06(+0.42%) |
Jul 27, 2005 | 14.97 | 15.20 | 14.77 | 15.09 | 434,176 | +0.23(+1.58%) |
Jul 26, 2005 | 15.21 | 15.23 | 14.80 | 14.86 | 389,086 | -0.27(-1.77%) |
Jul 25, 2005 | 15.30 | 15.35 | 15.07 | 15.12 | 316,524 | -0.11(-0.70%) |
Jul 22, 2005 | 15.09 | 15.28 | 15.07 | 15.23 | 312,941 | +0.20(+1.31%) |
Jul 21, 2005 | 15.09 | 15.36 | 15.03 | 15.03 | 376,843 | +0.03(+0.20%) |
Jul 20, 2005 | 15.12 | 15.20 | 14.94 | 15.00 | 305,177 | -0.06(-0.42%) |
Jul 19, 2005 | 14.85 | 15.11 | 14.58 | 15.07 | 278,004 | +0.25(+1.67%) |
Jul 18, 2005 | 15.04 | 15.10 | 14.63 | 14.82 | 532,418 | -0.25(-1.67%) |
Jul 15, 2005 | 14.89 | 15.10 | 14.80 | 15.07 | 407,301 | +0.22(+1.51%) |
Jul 14, 2005 | 15.20 | 15.27 | 14.63 | 14.85 | 635,139 | -0.36(-2.36%) |
Jul 13, 2005 | 15.32 | 15.35 | 15.17 | 15.20 | 362,510 | -0.06(-0.39%) |
Jul 12, 2005 | 15.12 | 15.33 | 15.09 | 15.26 | 410,885 | +0.19(+1.27%) |
Jul 11, 2005 | 15.40 | 15.47 | 15.04 | 15.07 | 625,883 | -0.23(-1.51%) |
Jul 08, 2005 | 15.20 | 15.35 | 15.19 | 15.30 | 422,829 | +0.13(+0.88%) |
Jul 07, 2005 | 15.13 | 15.25 | 15.01 | 15.17 | 549,140 | +0.10(+0.69%) |
Jul 06, 2005 | 14.95 | 15.17 | 14.85 | 15.07 | 683,514 | +0.19(+1.31%) |
Jul 05, 2005 | 14.51 | 14.97 | 14.50 | 14.87 | 822,068 | +0.45(+3.11%) |
Jul 01, 2005 | 14.43 | 14.55 | 14.34 | 14.42 | 458,662 | +0.21(+1.46%) |
Jun 30, 2005 | 14.32 | 14.40 | 14.07 | 14.22 | 417,753 | -0.08(-0.59%) |
Jun 29, 2005 | 14.03 | 14.32 | 14.03 | 14.30 | 262,178 | +0.20(+1.43%) |
Jun 28, 2005 | 14.15 | 14.24 | 14.02 | 14.10 | 293,830 | -0.01(-0.09%) |
Jun 27, 2005 | 14.23 | 14.27 | 14.07 | 14.11 | 264,567 | +0.11(+0.81%) |
Jun 24, 2005 | 14.20 | 14.30 | 13.95 | 14.00 | 499,571 | -0.16(-1.11%) |
Jun 23, 2005 | 14.07 | 14.56 | 13.92 | 14.16 | 862,679 | +0.27(+1.93%) |
Jun 22, 2005 | 13.73 | 13.92 | 13.73 | 13.89 | 412,079 | +0.27(+2.02%) |
Jun 21, 2005 | 13.65 | 13.73 | 13.53 | 13.61 | 556,904 | +0.08(+0.62%) |
Jun 20, 2005 | 13.21 | 13.65 | 13.21 | 13.53 | 538,390 | +0.17(+1.30%) |
Jun 17, 2005 | 13.28 | 13.53 | 13.23 | 13.36 | 394,760 | +0.12(+0.94%) |
Jun 16, 2005 | 13.51 | 13.51 | 13.21 | 13.23 | 610,952 | -0.23(-1.72%) |
Jun 15, 2005 | 13.29 | 13.52 | 13.24 | 13.46 | 421,635 | +0.14(+1.03%) |
Jun 14, 2005 | 13.33 | 13.36 | 13.23 | 13.33 | 374,753 | -0.04(-0.28%) |
Jun 13, 2005 | 13.63 | 13.63 | 13.19 | 13.36 | 659,327 | -0.27(-1.97%) |
Jun 10, 2005 | 13.72 | 13.81 | 13.57 | 13.63 | 372,663 | -0.09(-0.66%) |
Jun 09, 2005 | 13.75 | 13.79 | 13.45 | 13.72 | 376,843 | -0.01(-0.05%) |
Jun 08, 2005 | 13.92 | 13.93 | 13.53 | 13.73 | 539,286 | -0.14(-0.99%) |
Jun 07, 2005 | 13.68 | 13.98 | 13.67 | 13.86 | 768,020 | +0.30(+2.22%) |
Jun 06, 2005 | 13.41 | 13.60 | 13.31 | 13.56 | 1,265,502 | +0.44(+3.32%) |
Jun 03, 2005 | 12.89 | 13.22 | 12.55 | 13.13 | 1,661,755 | +0.23(+1.82%) |
Jun 02, 2005 | 13.06 | 13.34 | 12.76 | 12.89 | 674,556 | -0.22(-1.66%) |