Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.85 | 12.93 | 12.30 | 12.57 | 71,672 | -0.31(-2.41%) |
Aug 30, 2005 | 13.03 | 13.07 | 12.88 | 12.88 | 33,738 | -0.11(-0.85%) |
Aug 29, 2005 | 13.00 | 13.12 | 12.96 | 12.99 | 58,829 | -0.06(-0.46%) |
Aug 26, 2005 | 13.29 | 13.29 | 13.05 | 13.05 | 42,384 | -0.18(-1.36%) |
Aug 25, 2005 | 13.43 | 13.43 | 13.16 | 13.23 | 17,976 | -0.18(-1.34%) |
Aug 24, 2005 | 13.22 | 13.49 | 13.22 | 13.41 | 24,332 | +0.19(+1.44%) |
Aug 23, 2005 | 13.36 | 13.55 | 13.14 | 13.22 | 73,987 | -0.15(-1.12%) |
Aug 22, 2005 | 13.30 | 13.38 | 13.19 | 13.37 | 50,001 | +0.12(+0.91%) |
Aug 19, 2005 | 13.20 | 13.41 | 13.20 | 13.25 | 20,419 | +0.02(+0.15%) |
Aug 18, 2005 | 13.28 | 13.56 | 13.23 | 13.23 | 68,601 | -0.20(-1.49%) |
Aug 17, 2005 | 13.30 | 13.69 | 13.30 | 13.43 | 24,131 | +0.12(+0.90%) |
Aug 16, 2005 | 13.76 | 13.76 | 13.26 | 13.31 | 30,421 | -0.23(-1.70%) |
Aug 15, 2005 | 13.39 | 13.68 | 13.39 | 13.54 | 40,684 | +0.06(+0.45%) |
Aug 12, 2005 | 13.86 | 13.86 | 13.40 | 13.48 | 45,431 | -0.52(-3.71%) |
Aug 11, 2005 | 13.78 | 14.00 | 13.75 | 14.00 | 39,251 | +0.20(+1.45%) |
Aug 10, 2005 | 14.08 | 14.13 | 13.44 | 13.80 | 58,036 | -0.23(-1.64%) |
Aug 09, 2005 | 14.00 | 14.07 | 13.93 | 14.03 | 33,747 | +0.07(+0.50%) |
Aug 08, 2005 | 13.67 | 14.17 | 13.67 | 13.96 | 29,155 | +0.39(+2.87%) |
Aug 05, 2005 | 13.44 | 13.79 | 13.44 | 13.57 | 43,461 | +0.11(+0.82%) |
Aug 04, 2005 | 13.90 | 13.98 | 13.46 | 13.46 | 29,991 | -0.52(-3.72%) |
Aug 03, 2005 | 14.01 | 14.07 | 13.80 | 13.98 | 81,960 | -0.07(-0.50%) |
Aug 02, 2005 | 14.16 | 14.16 | 13.82 | 14.05 | 39,479 | +0.13(+0.93%) |
Aug 01, 2005 | 13.65 | 13.95 | 13.65 | 13.92 | 42,069 | +0.42(+3.11%) |
Jul 29, 2005 | 13.98 | 14.05 | 13.41 | 13.50 | 23,876 | -0.39(-2.81%) |
Jul 28, 2005 | 13.43 | 13.92 | 13.43 | 13.89 | 30,283 | +0.59(+4.44%) |
Jul 27, 2005 | 13.17 | 13.38 | 13.17 | 13.30 | 92,807 | +0.14(+1.06%) |
Jul 26, 2005 | 13.70 | 13.92 | 13.15 | 13.16 | 133,748 | -0.55(-4.01%) |
Jul 25, 2005 | 14.20 | 14.26 | 13.38 | 13.71 | 103,389 | -0.65(-4.53%) |
Jul 22, 2005 | 14.37 | 14.43 | 14.20 | 14.36 | 42,503 | +0.02(+0.14%) |
Jul 21, 2005 | 14.24 | 14.60 | 14.21 | 14.34 | 99,936 | +0.14(+0.99%) |
Jul 20, 2005 | 13.65 | 14.30 | 13.65 | 14.20 | 63,485 | +0.48(+3.50%) |
Jul 19, 2005 | 14.24 | 14.24 | 13.70 | 13.72 | 70,142 | -0.57(-3.99%) |
Jul 18, 2005 | 14.46 | 14.47 | 14.18 | 14.29 | 50,223 | -0.03(-0.21%) |
Jul 15, 2005 | 14.33 | 14.55 | 14.26 | 14.32 | 57,754 | -0.17(-1.17%) |
Jul 14, 2005 | 14.71 | 14.90 | 14.21 | 14.49 | 88,495 | -0.00(-0.03%) |
Jul 13, 2005 | 14.85 | 14.90 | 14.49 | 14.49 | 41,229 | -0.35(-2.32%) |
Jul 12, 2005 | 14.80 | 14.95 | 14.67 | 14.84 | 53,291 | +0.07(+0.47%) |
Jul 11, 2005 | 14.21 | 14.78 | 14.21 | 14.77 | 47,877 | +0.59(+4.16%) |
Jul 08, 2005 | 13.75 | 14.18 | 13.67 | 14.18 | 124,477 | +0.43(+3.13%) |
Jul 07, 2005 | 13.59 | 13.78 | 13.59 | 13.75 | 59,054 | +0.03(+0.22%) |
Jul 06, 2005 | 13.84 | 13.84 | 13.68 | 13.72 | 40,629 | -0.20(-1.44%) |
Jul 05, 2005 | 13.53 | 13.92 | 13.48 | 13.92 | 50,600 | +0.36(+2.65%) |
Jul 01, 2005 | 13.23 | 13.72 | 13.12 | 13.56 | 107,800 | +0.36(+2.73%) |
Jun 30, 2005 | 12.87 | 13.29 | 12.83 | 13.20 | 62,797 | +0.36(+2.80%) |
Jun 29, 2005 | 12.75 | 12.87 | 12.71 | 12.84 | 85,443 | +0.12(+0.98%) |
Jun 28, 2005 | 12.48 | 12.80 | 12.30 | 12.71 | 49,105 | +0.27(+2.13%) |
Jun 27, 2005 | 12.55 | 12.73 | 12.42 | 12.45 | 98,958 | -0.10(-0.80%) |
Jun 24, 2005 | 12.20 | 12.90 | 12.07 | 12.55 | 211,702 | +0.33(+2.70%) |
Jun 23, 2005 | 11.65 | 12.47 | 10.75 | 12.22 | 689,485 | -0.72(-5.56%) |
Jun 22, 2005 | 12.54 | 12.95 | 12.54 | 12.94 | 65,581 | +0.48(+3.85%) |
Jun 21, 2005 | 12.24 | 12.59 | 11.94 | 12.46 | 238,612 | +0.14(+1.14%) |
Jun 20, 2005 | 12.56 | 12.56 | 12.25 | 12.32 | 34,964 | -0.21(-1.68%) |
Jun 17, 2005 | 12.45 | 12.58 | 12.20 | 12.53 | 81,685 | +0.26(+2.12%) |
Jun 16, 2005 | 12.32 | 12.38 | 12.19 | 12.27 | 32,909 | -0.05(-0.41%) |
Jun 15, 2005 | 12.35 | 12.35 | 12.05 | 12.32 | 127,366 | -0.02(-0.16%) |
Jun 14, 2005 | 12.04 | 12.35 | 12.04 | 12.34 | 73,481 | +0.30(+2.49%) |
Jun 13, 2005 | 11.74 | 12.09 | 11.65 | 12.04 | 101,527 | +0.08(+0.67%) |
Jun 10, 2005 | 12.18 | 12.18 | 11.75 | 11.96 | 99,616 | -0.19(-1.56%) |
Jun 09, 2005 | 12.32 | 12.43 | 12.04 | 12.15 | 99,211 | -0.15(-1.22%) |
Jun 08, 2005 | 12.70 | 12.70 | 11.98 | 12.30 | 360,974 | -0.89(-6.78%) |
Jun 07, 2005 | 13.94 | 13.97 | 13.17 | 13.20 | 205,835 | -0.71(-5.14%) |
Jun 06, 2005 | 14.17 | 14.17 | 13.75 | 13.91 | 92,178 | -0.13(-0.93%) |
Jun 03, 2005 | 14.03 | 14.09 | 13.93 | 14.04 | 35,973 | -0.08(-0.57%) |
Jun 02, 2005 | 14.03 | 14.17 | 14.00 | 14.12 | 25,930 | +0.08(+0.57%) |