Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.51 | 15.73 | 14.51 | 15.73 | 144,443 | +1.28(+8.85%) |
Aug 30, 2005 | 14.26 | 14.53 | 14.24 | 14.45 | 113,457 | +0.14(+0.95%) |
Aug 29, 2005 | 14.35 | 14.47 | 14.24 | 14.32 | 94,388 | -0.19(-1.30%) |
Aug 26, 2005 | 14.97 | 15.02 | 14.50 | 14.51 | 91,528 | -0.41(-2.74%) |
Aug 25, 2005 | 15.16 | 15.21 | 14.91 | 14.91 | 42,427 | -0.29(-1.93%) |
Aug 24, 2005 | 14.69 | 15.58 | 14.69 | 15.21 | 63,879 | +0.47(+3.19%) |
Aug 23, 2005 | 14.95 | 15.31 | 14.68 | 14.74 | 96,295 | -0.26(-1.72%) |
Aug 22, 2005 | 14.55 | 15.09 | 14.26 | 15.00 | 122,514 | +0.34(+2.32%) |
Aug 19, 2005 | 14.23 | 14.87 | 14.11 | 14.66 | 159,221 | +0.31(+2.15%) |
Aug 18, 2005 | 14.73 | 14.73 | 14.14 | 14.35 | 260,761 | -0.50(-3.39%) |
Aug 17, 2005 | 14.88 | 15.10 | 14.79 | 14.85 | 82,947 | -0.10(-0.70%) |
Aug 16, 2005 | 15.21 | 15.26 | 14.93 | 14.96 | 116,794 | -0.35(-2.26%) |
Aug 15, 2005 | 15.42 | 15.45 | 14.86 | 15.30 | 172,093 | -0.27(-1.75%) |
Aug 12, 2005 | 16.35 | 16.42 | 15.40 | 15.58 | 161,128 | -0.80(-4.91%) |
Aug 11, 2005 | 16.04 | 16.39 | 16.04 | 16.38 | 71,030 | +0.18(+1.14%) |
Aug 10, 2005 | 15.98 | 16.41 | 15.94 | 16.19 | 151,594 | +0.25(+1.58%) |
Aug 09, 2005 | 16.15 | 16.32 | 15.84 | 15.94 | 327,501 | -0.47(-2.89%) |
Aug 08, 2005 | 17.34 | 17.41 | 16.20 | 16.42 | 596,843 | -1.15(-6.56%) |
Aug 05, 2005 | 18.09 | 18.09 | 17.32 | 17.57 | 181,150 | -0.52(-2.86%) |
Aug 04, 2005 | 18.04 | 18.15 | 17.64 | 18.09 | 139,676 | +0.08(+0.42%) |
Aug 03, 2005 | 18.19 | 18.30 | 18.01 | 18.01 | 111,073 | -0.27(-1.48%) |
Aug 02, 2005 | 18.46 | 18.46 | 18.04 | 18.28 | 75,320 | -0.12(-0.63%) |
Aug 01, 2005 | 18.73 | 18.83 | 18.36 | 18.40 | 93,912 | -0.27(-1.46%) |
Jul 29, 2005 | 18.39 | 18.67 | 18.04 | 18.67 | 126,805 | +0.22(+1.22%) |
Jul 28, 2005 | 18.12 | 18.56 | 18.12 | 18.45 | 123,468 | +0.33(+1.84%) |
Jul 27, 2005 | 18.17 | 18.31 | 18.03 | 18.11 | 92,482 | +0.12(+0.65%) |
Jul 26, 2005 | 17.78 | 18.16 | 17.78 | 17.99 | 82,947 | +0.01(+0.04%) |
Jul 25, 2005 | 18.46 | 18.71 | 17.99 | 17.99 | 130,619 | -0.31(-1.71%) |
Jul 22, 2005 | 17.67 | 18.39 | 17.67 | 18.30 | 129,665 | +0.42(+2.33%) |
Jul 21, 2005 | 18.04 | 18.09 | 17.55 | 17.88 | 98,202 | -0.26(-1.43%) |
Jul 20, 2005 | 18.11 | 18.25 | 17.88 | 18.14 | 161,128 | +0.08(+0.45%) |
Jul 19, 2005 | 17.73 | 18.17 | 17.73 | 18.06 | 108,213 | +0.34(+1.89%) |
Jul 18, 2005 | 17.88 | 18.08 | 17.36 | 17.73 | 152,547 | -0.16(-0.88%) |
Jul 15, 2005 | 17.62 | 17.99 | 17.29 | 17.88 | 219,764 | +0.05(+0.29%) |
Jul 14, 2005 | 18.56 | 18.85 | 17.59 | 17.83 | 339,418 | -0.73(-3.94%) |
Jul 13, 2005 | 18.72 | 18.77 | 18.44 | 18.56 | 71,030 | -0.05(-0.28%) |
Jul 12, 2005 | 18.41 | 18.93 | 18.25 | 18.61 | 189,254 | +0.16(+0.84%) |
Jul 11, 2005 | 18.51 | 18.56 | 18.42 | 18.46 | 166,372 | +0.10(+0.57%) |
Jul 08, 2005 | 18.42 | 18.46 | 18.04 | 18.35 | 184,964 | -0.06(-0.34%) |
Jul 07, 2005 | 18.15 | 18.51 | 17.99 | 18.42 | 155,884 | +0.15(+0.80%) |
Jul 06, 2005 | 18.37 | 18.41 | 18.07 | 18.27 | 141,583 | -0.15(-0.80%) |
Jul 05, 2005 | 18.21 | 18.67 | 18.16 | 18.42 | 175,906 | +0.34(+1.89%) |
Jul 01, 2005 | 18.15 | 18.15 | 17.83 | 18.08 | 96,295 | +0.04(+0.20%) |
Jun 30, 2005 | 17.67 | 18.25 | 17.49 | 18.04 | 305,095 | +0.31(+1.77%) |
Jun 29, 2005 | 17.10 | 17.78 | 17.10 | 17.73 | 320,350 | +0.62(+3.63%) |
Jun 28, 2005 | 16.04 | 17.13 | 16.04 | 17.10 | 338,942 | +1.12(+7.01%) |
Jun 27, 2005 | 15.84 | 16.15 | 15.70 | 15.98 | 84,854 | +0.04(+0.26%) |
Jun 24, 2005 | 15.43 | 15.94 | 15.25 | 15.94 | 218,810 | +0.51(+3.32%) |
Jun 23, 2005 | 15.94 | 16.23 | 15.38 | 15.43 | 110,597 | -0.30(-1.92%) |
Jun 22, 2005 | 15.59 | 15.81 | 15.03 | 15.73 | 79,134 | +0.19(+1.24%) |
Jun 21, 2005 | 15.60 | 15.73 | 15.52 | 15.54 | 161,605 | -0.11(-0.70%) |
Jun 20, 2005 | 15.54 | 15.79 | 15.45 | 15.65 | 70,553 | +0.07(+0.42%) |
Jun 17, 2005 | 15.68 | 15.81 | 15.42 | 15.58 | 154,931 | -0.26(-1.62%) |
Jun 16, 2005 | 15.94 | 15.94 | 15.68 | 15.84 | 103,923 | -0.21(-1.28%) |
Jun 15, 2005 | 15.73 | 16.05 | 15.42 | 16.05 | 132,049 | +0.38(+2.40%) |
Jun 14, 2005 | 15.13 | 15.68 | 15.09 | 15.67 | 109,167 | +0.46(+3.03%) |
Jun 13, 2005 | 15.38 | 15.49 | 14.95 | 15.21 | 175,906 | -0.27(-1.77%) |
Jun 10, 2005 | 15.52 | 15.66 | 15.46 | 15.48 | 102,016 | +0.01(+0.08%) |
Jun 09, 2005 | 14.84 | 15.58 | 14.74 | 15.47 | 208,799 | +0.43(+2.86%) |
Jun 08, 2005 | 15.98 | 16.03 | 14.95 | 15.04 | 275,062 | -1.15(-7.12%) |
Jun 07, 2005 | 16.43 | 16.46 | 16.17 | 16.19 | 88,668 | -0.16(-0.96%) |
Jun 06, 2005 | 16.24 | 16.39 | 16.18 | 16.35 | 115,364 | +0.20(+1.23%) |
Jun 03, 2005 | 16.15 | 16.33 | 15.99 | 16.15 | 142,060 | +0.00(+0.01%) |
Jun 02, 2005 | 15.73 | 16.19 | 15.68 | 16.15 | 127,758 | +0.38(+2.38%) |