Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.48 | 15.48 | 15.26 | 15.48 | 7,870 | +0.12(+0.79%) |
Aug 30, 2005 | 15.31 | 15.60 | 15.21 | 15.36 | 10,268 | +0.11(+0.75%) |
Aug 29, 2005 | 15.25 | 15.35 | 15.23 | 15.25 | 2,722 | -0.16(-1.02%) |
Aug 26, 2005 | 15.26 | 15.50 | 15.26 | 15.40 | 2,235 | +0.15(+0.99%) |
Aug 25, 2005 | 15.21 | 15.68 | 15.21 | 15.25 | 11,119 | +0.04(+0.28%) |
Aug 24, 2005 | 15.30 | 15.42 | 15.21 | 15.21 | 9,814 | -0.20(-1.30%) |
Aug 23, 2005 | 15.14 | 15.55 | 15.14 | 15.41 | 7,823 | +0.19(+1.27%) |
Aug 22, 2005 | 15.58 | 15.59 | 15.19 | 15.22 | 10,336 | -0.10(-0.65%) |
Aug 19, 2005 | 15.08 | 15.58 | 15.08 | 15.32 | 10,396 | +0.14(+0.90%) |
Aug 18, 2005 | 15.04 | 15.38 | 15.04 | 15.18 | 12,204 | -0.11(-0.75%) |
Aug 17, 2005 | 15.33 | 15.43 | 15.10 | 15.30 | 16,978 | +0.14(+0.90%) |
Aug 16, 2005 | 15.07 | 15.16 | 15.07 | 15.16 | 7,968 | -0.05(-0.33%) |
Aug 15, 2005 | 15.25 | 15.25 | 15.21 | 15.21 | 698 | -0.39(-2.48%) |
Aug 12, 2005 | 15.25 | 15.60 | 15.13 | 15.60 | 5,494 | +0.53(+3.52%) |
Aug 11, 2005 | 15.22 | 15.25 | 15.07 | 15.07 | 13,502 | -0.14(-0.94%) |
Aug 10, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 15.30 | 15.30 | 15.21 | 15.21 | 2,235 | +0.00(+0.00%) |
Aug 08, 2005 | 15.27 | 15.30 | 15.21 | 15.21 | 5,806 | +0.00(+0.00%) |
Aug 05, 2005 | 15.39 | 15.47 | 15.10 | 15.21 | 8,836 | -0.39(-2.48%) |
Aug 04, 2005 | 15.39 | 15.60 | 15.16 | 15.60 | 13,341 | +0.27(+1.77%) |
Aug 03, 2005 | 15.40 | 15.43 | 15.25 | 15.33 | 6,236 | -0.18(-1.15%) |
Aug 02, 2005 | 15.10 | 15.50 | 15.03 | 15.50 | 34,367 | +0.31(+2.03%) |
Aug 01, 2005 | 15.12 | 15.20 | 15.03 | 15.20 | 9,462 | +0.10(+0.66%) |
Jul 29, 2005 | 15.53 | 15.58 | 15.03 | 15.10 | 30,845 | -0.35(-2.27%) |
Jul 28, 2005 | 15.40 | 15.55 | 15.36 | 15.45 | 10,442 | +0.00(+0.00%) |
Jul 27, 2005 | 15.43 | 15.58 | 15.43 | 15.45 | 20,203 | -0.12(-0.78%) |
Jul 26, 2005 | 15.03 | 15.85 | 14.95 | 15.57 | 50,688 | +0.54(+3.62%) |
Jul 25, 2005 | 14.85 | 15.02 | 14.85 | 15.02 | 3,179 | +0.09(+0.62%) |
Jul 22, 2005 | 14.89 | 15.03 | 14.85 | 14.93 | 5,776 | +0.09(+0.58%) |
Jul 21, 2005 | 14.78 | 14.96 | 14.70 | 14.85 | 4,525 | +0.21(+1.42%) |
Jul 20, 2005 | 14.68 | 14.83 | 14.64 | 14.64 | 9,762 | -0.05(-0.34%) |
Jul 19, 2005 | 14.75 | 14.75 | 14.57 | 14.69 | 12,782 | -0.02(-0.15%) |
Jul 18, 2005 | 14.87 | 14.87 | 14.67 | 14.71 | 35,495 | -0.21(-1.39%) |
Jul 15, 2005 | 14.73 | 15.03 | 14.73 | 14.92 | 6,566 | +0.14(+0.92%) |
Jul 14, 2005 | 14.77 | 14.93 | 14.77 | 14.78 | 6,845 | -0.09(-0.63%) |
Jul 13, 2005 | 14.66 | 14.91 | 14.54 | 14.87 | 40,507 | +0.28(+1.91%) |
Jul 12, 2005 | 14.32 | 14.60 | 14.32 | 14.60 | 8,102 | +0.17(+1.19%) |
Jul 11, 2005 | 14.17 | 14.42 | 14.16 | 14.42 | 1,676 | +0.24(+1.67%) |
Jul 08, 2005 | 14.39 | 14.40 | 13.95 | 14.19 | 6,134 | -0.21(-1.44%) |
Jul 07, 2005 | 14.20 | 14.42 | 14.08 | 14.39 | 2,235 | +0.39(+2.76%) |
Jul 06, 2005 | 14.04 | 14.32 | 13.97 | 14.01 | 11,472 | +0.11(+0.82%) |
Jul 05, 2005 | 14.07 | 14.12 | 13.89 | 13.89 | 5,169 | -0.04(-0.31%) |
Jul 01, 2005 | 13.92 | 14.14 | 13.88 | 13.94 | 7,404 | +0.26(+1.88%) |
Jun 30, 2005 | 14.07 | 14.08 | 13.68 | 13.68 | 13,770 | -0.39(-2.75%) |
Jun 29, 2005 | 13.79 | 14.07 | 13.76 | 14.07 | 16,193 | +0.36(+2.61%) |
Jun 28, 2005 | 13.72 | 13.88 | 13.64 | 13.71 | 18,911 | +0.09(+0.68%) |
Jun 27, 2005 | 13.66 | 13.79 | 13.61 | 13.61 | 29,393 | -0.18(-1.30%) |
Jun 24, 2005 | 13.31 | 13.80 | 13.30 | 13.79 | 654,347 | +0.55(+4.16%) |
Jun 23, 2005 | 13.44 | 13.44 | 13.24 | 13.24 | 6,061 | -0.17(-1.28%) |
Jun 22, 2005 | 13.59 | 13.67 | 13.37 | 13.41 | 18,324 | -0.01(-0.05%) |
Jun 21, 2005 | 13.34 | 13.76 | 13.34 | 13.42 | 42,605 | +0.00(+0.00%) |
Jun 20, 2005 | 13.58 | 13.68 | 13.35 | 13.42 | 11,519 | -0.01(-0.11%) |
Jun 17, 2005 | 13.39 | 13.68 | 13.38 | 13.44 | 59,388 | -0.16(-1.21%) |
Jun 16, 2005 | 13.60 | 13.60 | 13.39 | 13.60 | 18,619 | +0.04(+0.26%) |
Jun 15, 2005 | 13.43 | 13.56 | 13.29 | 13.56 | 34,921 | +0.13(+0.96%) |
Jun 14, 2005 | 13.59 | 13.59 | 13.42 | 13.44 | 12,271 | -0.05(-0.37%) |
Jun 13, 2005 | 13.28 | 13.57 | 13.28 | 13.49 | 32,838 | +0.21(+1.56%) |
Jun 10, 2005 | 13.36 | 13.36 | 13.28 | 13.28 | 10,880 | -0.01(-0.05%) |
Jun 09, 2005 | 13.59 | 13.59 | 12.88 | 13.29 | 44,249 | -0.16(-1.17%) |
Jun 08, 2005 | 13.81 | 14.21 | 13.39 | 13.44 | 38,678 | -0.59(-4.23%) |
Jun 07, 2005 | 14.12 | 14.26 | 13.86 | 14.04 | 27,812 | -0.03(-0.20%) |
Jun 06, 2005 | 14.18 | 14.32 | 13.94 | 14.07 | 13,088 | +0.01(+0.05%) |
Jun 03, 2005 | 14.04 | 14.24 | 13.94 | 14.06 | 20,479 | -0.14(-1.01%) |
Jun 02, 2005 | 14.17 | 14.47 | 14.09 | 14.20 | 43,813 | -0.11(-0.80%) |