Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.03 | 14.03 | 13.60 | 13.90 | 30,650 | +0.06(+0.43%) |
Aug 30, 2005 | 14.13 | 14.13 | 13.58 | 13.84 | 16,828 | -0.22(-1.55%) |
Aug 29, 2005 | 14.13 | 14.13 | 13.95 | 14.06 | 16,045 | +0.20(+1.43%) |
Aug 26, 2005 | 14.06 | 14.06 | 13.86 | 13.86 | 1,100 | -0.09(-0.65%) |
Aug 25, 2005 | 13.85 | 13.98 | 13.64 | 13.95 | 8,278 | -0.10(-0.71%) |
Aug 24, 2005 | 13.50 | 14.12 | 13.50 | 14.05 | 24,355 | +0.36(+2.63%) |
Aug 23, 2005 | 13.56 | 13.69 | 13.55 | 13.69 | 11,630 | +0.06(+0.44%) |
Aug 22, 2005 | 13.56 | 13.68 | 13.51 | 13.63 | 16,413 | -0.01(-0.07%) |
Aug 19, 2005 | 13.55 | 13.74 | 13.55 | 13.64 | 10,258 | -0.11(-0.80%) |
Aug 18, 2005 | 13.66 | 13.91 | 13.59 | 13.75 | 16,524 | +0.03(+0.22%) |
Aug 17, 2005 | 13.71 | 13.98 | 13.66 | 13.72 | 12,973 | -0.20(-1.44%) |
Aug 16, 2005 | 14.21 | 14.21 | 13.75 | 13.92 | 26,987 | +0.00(+0.00%) |
Aug 15, 2005 | 14.11 | 14.20 | 13.89 | 13.92 | 35,126 | -0.21(-1.49%) |
Aug 12, 2005 | 14.26 | 14.29 | 14.10 | 14.13 | 24,232 | -0.13(-0.91%) |
Aug 11, 2005 | 14.15 | 14.26 | 14.10 | 14.26 | 17,192 | +0.11(+0.78%) |
Aug 10, 2005 | 14.18 | 14.25 | 14.08 | 14.15 | 6,067 | -0.21(-1.46%) |
Aug 09, 2005 | 14.15 | 14.45 | 14.15 | 14.36 | 39,157 | +0.28(+1.99%) |
Aug 08, 2005 | 14.19 | 14.36 | 14.08 | 14.08 | 15,753 | -0.10(-0.71%) |
Aug 05, 2005 | 14.30 | 14.30 | 14.09 | 14.18 | 33,162 | -0.17(-1.18%) |
Aug 04, 2005 | 14.40 | 14.62 | 14.31 | 14.35 | 19,116 | -0.14(-0.97%) |
Aug 03, 2005 | 14.87 | 14.87 | 14.48 | 14.49 | 13,344 | -0.28(-1.90%) |
Aug 02, 2005 | 14.25 | 14.96 | 14.22 | 14.77 | 30,963 | +0.62(+4.38%) |
Aug 01, 2005 | 13.99 | 14.36 | 13.98 | 14.15 | 75,637 | +0.04(+0.28%) |
Jul 29, 2005 | 13.57 | 14.13 | 13.53 | 14.11 | 34,855 | +0.40(+2.92%) |
Jul 28, 2005 | 14.71 | 14.75 | 13.50 | 13.71 | 118,451 | -1.28(-8.54%) |
Jul 27, 2005 | 15.30 | 15.30 | 14.89 | 14.99 | 47,045 | -0.24(-1.58%) |
Jul 26, 2005 | 14.75 | 15.23 | 14.26 | 15.23 | 25,135 | +0.63(+4.32%) |
Jul 25, 2005 | 15.00 | 15.00 | 14.30 | 14.60 | 20,670 | -0.50(-3.31%) |
Jul 22, 2005 | 14.82 | 15.36 | 14.57 | 15.10 | 18,212 | +0.51(+3.50%) |
Jul 21, 2005 | 15.00 | 15.00 | 14.35 | 14.59 | 21,991 | -0.21(-1.42%) |
Jul 20, 2005 | 14.17 | 14.98 | 13.85 | 14.80 | 48,069 | +0.80(+5.71%) |
Jul 19, 2005 | 13.55 | 14.39 | 13.55 | 14.00 | 31,245 | +0.49(+3.63%) |
Jul 18, 2005 | 14.00 | 14.14 | 13.50 | 13.51 | 29,384 | -0.76(-5.33%) |
Jul 15, 2005 | 14.00 | 14.50 | 14.00 | 14.27 | 31,858 | +0.12(+0.85%) |
Jul 14, 2005 | 13.74 | 14.30 | 13.62 | 14.15 | 54,060 | +0.35(+2.54%) |
Jul 13, 2005 | 13.66 | 13.86 | 13.41 | 13.80 | 55,993 | +0.12(+0.88%) |
Jul 12, 2005 | 13.80 | 13.85 | 13.61 | 13.68 | 11,870 | +0.04(+0.29%) |
Jul 11, 2005 | 13.50 | 14.09 | 13.38 | 13.64 | 40,178 | +0.47(+3.57%) |
Jul 08, 2005 | 13.47 | 13.65 | 12.83 | 13.17 | 32,681 | -0.46(-3.37%) |
Jul 07, 2005 | 13.48 | 13.76 | 13.48 | 13.63 | 36,166 | +0.00(+0.00%) |
Jul 06, 2005 | 13.75 | 13.75 | 13.48 | 13.63 | 25,933 | +0.03(+0.22%) |
Jul 05, 2005 | 13.08 | 13.65 | 13.08 | 13.60 | 20,000 | +0.57(+4.37%) |
Jul 01, 2005 | 13.19 | 13.24 | 12.96 | 13.03 | 15,700 | +0.03(+0.23%) |
Jun 30, 2005 | 13.13 | 13.53 | 12.82 | 13.00 | 43,402 | -0.06(-0.46%) |
Jun 29, 2005 | 13.62 | 13.91 | 13.00 | 13.06 | 47,075 | -0.76(-5.50%) |
Jun 28, 2005 | 13.81 | 14.17 | 13.81 | 13.82 | 41,472 | +0.18(+1.32%) |
Jun 27, 2005 | 13.00 | 13.75 | 13.00 | 13.64 | 73,703 | +0.64(+4.92%) |
Jun 24, 2005 | 12.78 | 13.18 | 12.76 | 13.00 | 611,550 | +0.09(+0.70%) |
Jun 23, 2005 | 13.07 | 13.07 | 12.80 | 12.91 | 30,456 | -0.06(-0.46%) |
Jun 22, 2005 | 13.16 | 13.26 | 12.69 | 12.97 | 36,078 | -0.03(-0.23%) |
Jun 21, 2005 | 13.20 | 13.33 | 13.00 | 13.00 | 21,127 | -0.10(-0.76%) |
Jun 20, 2005 | 13.29 | 13.29 | 13.08 | 13.10 | 20,207 | -0.16(-1.21%) |
Jun 17, 2005 | 13.39 | 13.39 | 13.22 | 13.26 | 34,745 | +0.01(+0.08%) |
Jun 16, 2005 | 13.18 | 13.25 | 12.99 | 13.25 | 17,449 | +0.27(+2.08%) |
Jun 15, 2005 | 13.33 | 13.33 | 12.90 | 12.98 | 30,583 | -0.17(-1.29%) |
Jun 14, 2005 | 12.96 | 13.21 | 12.83 | 13.15 | 21,751 | +0.35(+2.73%) |
Jun 13, 2005 | 13.08 | 13.15 | 12.79 | 12.80 | 38,429 | -0.28(-2.14%) |
Jun 10, 2005 | 13.30 | 13.30 | 13.00 | 13.08 | 13,845 | -0.10(-0.76%) |
Jun 09, 2005 | 13.00 | 13.25 | 12.90 | 13.18 | 42,739 | +0.22(+1.70%) |
Jun 08, 2005 | 12.77 | 12.96 | 12.75 | 12.96 | 27,520 | +0.24(+1.89%) |
Jun 07, 2005 | 12.43 | 12.98 | 12.43 | 12.72 | 24,024 | +0.30(+2.42%) |
Jun 06, 2005 | 13.00 | 13.15 | 12.42 | 12.42 | 32,458 | -0.58(-4.46%) |
Jun 03, 2005 | 13.00 | 13.20 | 12.57 | 13.00 | 18,289 | -0.14(-1.07%) |
Jun 02, 2005 | 12.92 | 13.14 | 12.72 | 13.14 | 30,529 | +0.22(+1.70%) |