Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.72 | 13.89 | 13.63 | 13.88 | 643,166 | +0.10(+0.75%) |
Aug 30, 2005 | 13.72 | 13.88 | 13.72 | 13.78 | 337,170 | -0.11(-0.77%) |
Aug 29, 2005 | 13.57 | 13.89 | 13.46 | 13.89 | 367,814 | +0.28(+2.05%) |
Aug 26, 2005 | 13.78 | 13.81 | 13.52 | 13.61 | 241,256 | -0.18(-1.31%) |
Aug 25, 2005 | 13.53 | 13.88 | 13.53 | 13.79 | 398,252 | +0.26(+1.95%) |
Aug 24, 2005 | 13.63 | 13.86 | 13.53 | 13.53 | 379,268 | -0.13(-0.93%) |
Aug 23, 2005 | 13.69 | 13.72 | 13.59 | 13.65 | 267,569 | -0.01(-0.11%) |
Aug 22, 2005 | 13.53 | 13.68 | 13.53 | 13.67 | 655,948 | +0.07(+0.54%) |
Aug 19, 2005 | 13.30 | 13.68 | 13.30 | 13.59 | 473,129 | +0.27(+2.02%) |
Aug 18, 2005 | 13.44 | 13.44 | 13.21 | 13.33 | 475,933 | -0.13(-0.95%) |
Aug 17, 2005 | 13.40 | 13.52 | 13.21 | 13.45 | 623,324 | +0.08(+0.59%) |
Aug 16, 2005 | 13.59 | 13.66 | 13.15 | 13.37 | 853,379 | -0.33(-2.43%) |
Aug 15, 2005 | 13.57 | 13.93 | 13.43 | 13.71 | 361,029 | +0.14(+1.05%) |
Aug 12, 2005 | 13.63 | 13.64 | 13.26 | 13.56 | 534,958 | -0.06(-0.47%) |
Aug 11, 2005 | 13.52 | 13.67 | 13.50 | 13.63 | 242,049 | +0.14(+1.05%) |
Aug 10, 2005 | 13.58 | 13.61 | 13.46 | 13.49 | 406,530 | -0.06(-0.47%) |
Aug 09, 2005 | 13.59 | 13.60 | 13.45 | 13.55 | 415,035 | -0.05(-0.36%) |
Aug 08, 2005 | 13.83 | 13.87 | 13.46 | 13.60 | 988,817 | -0.07(-0.50%) |
Aug 05, 2005 | 14.07 | 14.18 | 13.46 | 13.67 | 2,091,907 | -0.57(-3.99%) |
Aug 04, 2005 | 14.43 | 14.50 | 14.18 | 14.23 | 933,003 | -0.23(-1.62%) |
Aug 03, 2005 | 13.96 | 14.48 | 13.96 | 14.47 | 1,262,210 | +0.44(+3.10%) |
Aug 02, 2005 | 13.60 | 14.08 | 13.60 | 14.03 | 799,762 | +0.39(+2.87%) |
Aug 01, 2005 | 13.39 | 13.75 | 13.35 | 13.64 | 721,594 | +0.22(+1.64%) |
Jul 29, 2005 | 13.58 | 13.78 | 13.34 | 13.42 | 824,085 | -0.33(-2.42%) |
Jul 28, 2005 | 13.35 | 14.05 | 13.35 | 13.76 | 1,247,286 | +0.34(+2.55%) |
Jul 27, 2005 | 12.50 | 14.01 | 12.27 | 13.41 | 1,698,571 | +1.43(+11.91%) |
Jul 26, 2005 | 11.83 | 12.15 | 11.81 | 11.99 | 691,387 | +0.29(+2.51%) |
Jul 25, 2005 | 11.85 | 11.96 | 11.65 | 11.69 | 223,343 | -0.10(-0.83%) |
Jul 22, 2005 | 11.82 | 11.96 | 11.61 | 11.79 | 209,409 | +0.00(+0.00%) |
Jul 21, 2005 | 11.95 | 11.95 | 11.73 | 11.79 | 292,215 | -0.14(-1.19%) |
Jul 20, 2005 | 11.62 | 11.95 | 11.55 | 11.93 | 276,511 | +0.26(+2.22%) |
Jul 19, 2005 | 11.42 | 11.71 | 11.41 | 11.67 | 360,327 | +0.22(+1.92%) |
Jul 18, 2005 | 11.58 | 11.75 | 11.42 | 11.45 | 305,881 | -0.21(-1.76%) |
Jul 15, 2005 | 11.74 | 11.78 | 11.57 | 11.66 | 143,302 | -0.10(-0.83%) |
Jul 14, 2005 | 11.49 | 11.78 | 11.49 | 11.76 | 766,300 | +0.23(+2.04%) |
Jul 13, 2005 | 11.50 | 11.57 | 11.46 | 11.52 | 410,295 | +0.02(+0.17%) |
Jul 12, 2005 | 11.49 | 11.57 | 11.37 | 11.50 | 238,887 | -0.01(-0.08%) |
Jul 11, 2005 | 11.37 | 11.52 | 11.33 | 11.51 | 316,299 | +0.17(+1.51%) |
Jul 08, 2005 | 11.00 | 11.35 | 10.92 | 11.34 | 500,696 | +0.34(+3.11%) |
Jul 07, 2005 | 10.63 | 11.00 | 10.63 | 11.00 | 521,827 | +0.20(+1.81%) |
Jul 06, 2005 | 10.71 | 10.88 | 10.71 | 10.80 | 569,964 | +0.01(+0.14%) |
Jul 05, 2005 | 10.61 | 10.79 | 10.50 | 10.79 | 755,216 | +0.22(+2.13%) |
Jul 01, 2005 | 10.29 | 10.56 | 10.29 | 10.56 | 430,880 | +0.20(+1.89%) |
Jun 30, 2005 | 10.39 | 10.59 | 10.32 | 10.37 | 495,184 | +0.01(+0.14%) |
Jun 29, 2005 | 10.47 | 10.55 | 10.30 | 10.35 | 599,154 | -0.15(-1.40%) |
Jun 28, 2005 | 10.53 | 10.61 | 10.49 | 10.50 | 302,657 | -0.00(-0.05%) |
Jun 27, 2005 | 10.55 | 10.56 | 10.37 | 10.50 | 450,722 | -0.06(-0.60%) |
Jun 24, 2005 | 10.83 | 10.85 | 10.27 | 10.57 | 1,349,403 | -0.21(-1.91%) |
Jun 23, 2005 | 10.68 | 10.90 | 10.68 | 10.77 | 441,373 | +0.04(+0.37%) |
Jun 22, 2005 | 10.77 | 10.90 | 10.65 | 10.73 | 292,955 | -0.08(-0.72%) |
Jun 21, 2005 | 10.88 | 11.02 | 10.75 | 10.81 | 259,458 | -0.00(-0.05%) |
Jun 20, 2005 | 10.76 | 10.87 | 10.63 | 10.82 | 312,595 | +0.06(+0.55%) |
Jun 17, 2005 | 10.78 | 10.85 | 10.75 | 10.76 | 742,684 | -0.05(-0.45%) |
Jun 16, 2005 | 10.78 | 10.94 | 10.74 | 10.81 | 315,421 | +0.05(+0.45%) |
Jun 15, 2005 | 10.78 | 10.78 | 10.59 | 10.76 | 530,982 | +0.02(+0.23%) |
Jun 14, 2005 | 10.56 | 10.76 | 10.49 | 10.73 | 685,142 | +0.20(+1.86%) |
Jun 13, 2005 | 10.37 | 10.54 | 10.36 | 10.54 | 1,165,593 | +0.12(+1.13%) |
Jun 10, 2005 | 10.29 | 10.54 | 10.29 | 10.42 | 504,663 | -0.01(-0.14%) |
Jun 09, 2005 | 10.50 | 10.50 | 10.29 | 10.44 | 743,216 | -0.12(-1.11%) |
Jun 08, 2005 | 10.70 | 10.76 | 10.49 | 10.55 | 608,322 | -0.09(-0.83%) |
Jun 07, 2005 | 10.66 | 10.83 | 10.59 | 10.64 | 704,623 | +0.01(+0.09%) |
Jun 06, 2005 | 10.87 | 10.94 | 10.54 | 10.63 | 1,004,529 | -0.29(-2.64%) |
Jun 03, 2005 | 11.15 | 11.18 | 10.67 | 10.92 | 1,067,721 | -0.28(-2.49%) |
Jun 02, 2005 | 11.37 | 11.39 | 11.17 | 11.20 | 685,447 | -0.19(-1.63%) |