Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.13 | 18.14 | 17.83 | 18.00 | 246,715 | +0.09(+0.52%) |
Aug 30, 2005 | 18.40 | 18.45 | 17.88 | 17.91 | 492,143 | +0.12(+0.68%) |
Aug 29, 2005 | 17.89 | 18.10 | 17.57 | 17.79 | 193,734 | -0.02(-0.11%) |
Aug 26, 2005 | 18.20 | 18.37 | 17.71 | 17.81 | 140,675 | -0.28(-1.55%) |
Aug 25, 2005 | 17.35 | 18.18 | 17.30 | 18.09 | 135,083 | +0.79(+4.58%) |
Aug 24, 2005 | 17.07 | 17.72 | 16.79 | 17.30 | 289,073 | +0.26(+1.53%) |
Aug 23, 2005 | 16.78 | 17.16 | 16.72 | 17.03 | 168,061 | +0.26(+1.56%) |
Aug 22, 2005 | 17.28 | 17.30 | 16.43 | 16.77 | 131,789 | -0.29(-1.70%) |
Aug 19, 2005 | 16.40 | 17.30 | 16.40 | 17.06 | 177,221 | +0.58(+3.51%) |
Aug 18, 2005 | 16.83 | 16.86 | 15.44 | 16.48 | 174,857 | -0.43(-2.54%) |
Aug 17, 2005 | 17.03 | 17.25 | 16.68 | 16.91 | 120,439 | -0.17(-0.98%) |
Aug 16, 2005 | 17.15 | 17.28 | 16.98 | 17.08 | 179,961 | -0.13(-0.76%) |
Aug 15, 2005 | 16.98 | 17.30 | 16.74 | 17.21 | 292,287 | +0.47(+2.79%) |
Aug 12, 2005 | 16.05 | 16.86 | 15.92 | 16.74 | 212,561 | +0.19(+1.13%) |
Aug 11, 2005 | 16.25 | 16.60 | 15.64 | 16.56 | 122,903 | +0.31(+1.89%) |
Aug 10, 2005 | 16.40 | 16.62 | 15.82 | 16.25 | 458,176 | -0.07(-0.40%) |
Aug 09, 2005 | 15.67 | 16.43 | 15.58 | 16.32 | 353,271 | +0.52(+3.31%) |
Aug 08, 2005 | 14.97 | 16.08 | 14.91 | 15.79 | 280,331 | +0.90(+6.08%) |
Aug 05, 2005 | 14.64 | 15.01 | 14.15 | 14.89 | 122,877 | +0.13(+0.88%) |
Aug 04, 2005 | 15.08 | 15.08 | 14.47 | 14.76 | 199,471 | -0.12(-0.81%) |
Aug 03, 2005 | 14.87 | 15.12 | 14.70 | 14.88 | 244,115 | +0.08(+0.57%) |
Aug 02, 2005 | 14.27 | 14.79 | 14.18 | 14.79 | 106,525 | +0.62(+4.34%) |
Aug 01, 2005 | 13.73 | 14.45 | 13.53 | 14.18 | 196,597 | +0.13(+0.93%) |
Jul 29, 2005 | 13.99 | 14.05 | 13.63 | 14.05 | 146,564 | +0.15(+1.07%) |
Jul 28, 2005 | 13.23 | 13.98 | 13.23 | 13.90 | 89,072 | +0.66(+5.00%) |
Jul 27, 2005 | 13.81 | 13.89 | 13.06 | 13.24 | 162,171 | -0.43(-3.14%) |
Jul 26, 2005 | 12.69 | 13.70 | 12.69 | 13.67 | 458,591 | +1.38(+11.24%) |
Jul 25, 2005 | 12.58 | 12.69 | 12.18 | 12.29 | 148,154 | +0.07(+0.53%) |
Jul 22, 2005 | 11.71 | 12.32 | 11.41 | 12.22 | 149,651 | +0.53(+4.55%) |
Jul 21, 2005 | 11.61 | 11.71 | 11.52 | 11.69 | 50,712 | +0.13(+1.13%) |
Jul 20, 2005 | 11.36 | 11.66 | 11.21 | 11.56 | 86,950 | +0.23(+2.06%) |
Jul 19, 2005 | 11.16 | 11.33 | 10.66 | 11.32 | 87,114 | +0.27(+2.45%) |
Jul 18, 2005 | 11.30 | 11.30 | 10.96 | 11.05 | 81,892 | -0.21(-1.82%) |
Jul 15, 2005 | 11.10 | 11.32 | 11.01 | 11.26 | 10,213 | +0.07(+0.67%) |
Jul 14, 2005 | 11.33 | 11.36 | 11.04 | 11.18 | 22,256 | -0.04(-0.33%) |
Jul 13, 2005 | 11.57 | 11.60 | 11.12 | 11.22 | 46,036 | -0.17(-1.47%) |
Jul 12, 2005 | 11.23 | 11.59 | 10.99 | 11.39 | 77,870 | +0.18(+1.58%) |
Jul 11, 2005 | 11.10 | 11.32 | 10.99 | 11.21 | 168,700 | +0.30(+2.74%) |
Jul 08, 2005 | 10.85 | 10.95 | 10.51 | 10.91 | 52,242 | +0.12(+1.12%) |
Jul 07, 2005 | 10.21 | 10.80 | 9.981 | 10.79 | 42,949 | +0.43(+4.14%) |
Jul 06, 2005 | 10.08 | 10.51 | 10.08 | 10.36 | 66,125 | +0.07(+0.73%) |
Jul 05, 2005 | 10.52 | 10.63 | 10.22 | 10.29 | 84,472 | -0.13(-1.25%) |
Jul 01, 2005 | 10.45 | 10.56 | 10.07 | 10.42 | 106,876 | +0.20(+1.96%) |
Jun 30, 2005 | 10.69 | 10.80 | 10.11 | 10.22 | 144,342 | -0.55(-5.07%) |
Jun 29, 2005 | 11.19 | 11.23 | 10.69 | 10.77 | 112,774 | -0.34(-3.02%) |
Jun 28, 2005 | 11.06 | 11.28 | 10.85 | 11.10 | 78,378 | +0.04(+0.34%) |
Jun 27, 2005 | 11.24 | 11.29 | 10.95 | 11.06 | 67,431 | -0.02(-0.17%) |
Jun 24, 2005 | 11.25 | 11.46 | 10.87 | 11.08 | 67,733 | -0.20(-1.74%) |
Jun 23, 2005 | 11.25 | 11.47 | 10.94 | 11.28 | 142,394 | -0.06(-0.53%) |
Jun 22, 2005 | 10.98 | 11.38 | 10.91 | 11.34 | 49,869 | +0.15(+1.38%) |
Jun 21, 2005 | 11.60 | 11.60 | 11.02 | 11.18 | 68,604 | -0.34(-2.91%) |
Jun 20, 2005 | 11.19 | 12.55 | 11.18 | 11.52 | 244,163 | +0.37(+3.35%) |
Jun 17, 2005 | 11.04 | 11.19 | 10.97 | 11.15 | 134,597 | +0.19(+1.70%) |
Jun 16, 2005 | 10.90 | 11.00 | 10.77 | 10.96 | 121,074 | +0.09(+0.86%) |
Jun 15, 2005 | 10.87 | 11.01 | 10.67 | 10.87 | 61,392 | +0.01(+0.09%) |
Jun 14, 2005 | 10.72 | 10.91 | 10.67 | 10.86 | 374,247 | +0.14(+1.31%) |
Jun 13, 2005 | 10.48 | 10.87 | 10.48 | 10.72 | 109,161 | +0.21(+2.04%) |
Jun 10, 2005 | 10.17 | 10.63 | 10.17 | 10.50 | 127,889 | +0.21(+1.99%) |
Jun 09, 2005 | 9.664 | 10.31 | 9.664 | 10.30 | 124,322 | +0.65(+6.77%) |
Jun 08, 2005 | 9.907 | 10.34 | 9.431 | 9.646 | 164,660 | -0.96(-9.06%) |
Jun 07, 2005 | 11.21 | 11.71 | 10.17 | 10.61 | 441,729 | +0.39(+3.84%) |
Jun 06, 2005 | 9.981 | 10.47 | 9.935 | 10.21 | 113,324 | +0.37(+3.79%) |
Jun 03, 2005 | 9.720 | 10.29 | 9.524 | 9.842 | 59,390 | +0.05(+0.48%) |
Jun 02, 2005 | 9.058 | 10.26 | 9.058 | 9.795 | 89,393 | +0.63(+6.92%) |