Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.29 | 15.90 | 15.20 | 15.84 | 87,300 | +0.55(+3.60%) |
Aug 30, 2005 | 15.45 | 15.50 | 15.10 | 15.29 | 64,100 | -0.21(-1.35%) |
Aug 29, 2005 | 14.68 | 15.50 | 14.54 | 15.50 | 95,300 | +0.64(+4.31%) |
Aug 26, 2005 | 14.80 | 15.01 | 14.61 | 14.86 | 92,300 | -0.22(-1.46%) |
Aug 25, 2005 | 14.65 | 15.18 | 14.65 | 15.08 | 64,900 | +0.19(+1.28%) |
Aug 24, 2005 | 15.00 | 15.22 | 14.70 | 14.89 | 76,300 | -0.13(-0.87%) |
Aug 23, 2005 | 15.04 | 15.04 | 14.55 | 15.02 | 53,900 | -0.12(-0.79%) |
Aug 22, 2005 | 15.07 | 15.24 | 14.93 | 15.14 | 32,100 | -0.01(-0.07%) |
Aug 19, 2005 | 14.89 | 15.33 | 14.89 | 15.15 | 55,900 | +0.16(+1.07%) |
Aug 18, 2005 | 15.20 | 15.20 | 14.90 | 14.99 | 70,200 | -0.31(-2.03%) |
Aug 17, 2005 | 15.21 | 15.48 | 15.09 | 15.30 | 52,000 | +0.10(+0.66%) |
Aug 16, 2005 | 15.65 | 15.65 | 15.05 | 15.20 | 80,000 | -0.50(-3.18%) |
Aug 15, 2005 | 15.20 | 15.98 | 15.15 | 15.70 | 110,200 | +0.50(+3.29%) |
Aug 12, 2005 | 15.65 | 15.65 | 15.00 | 15.20 | 94,500 | -0.52(-3.31%) |
Aug 11, 2005 | 15.19 | 15.83 | 15.17 | 15.72 | 67,400 | +0.39(+2.54%) |
Aug 10, 2005 | 16.06 | 16.33 | 15.16 | 15.33 | 109,400 | -0.71(-4.43%) |
Aug 09, 2005 | 15.94 | 16.10 | 15.81 | 16.04 | 65,900 | +0.16(+1.01%) |
Aug 08, 2005 | 16.32 | 16.52 | 15.82 | 15.88 | 124,900 | -0.48(-2.93%) |
Aug 05, 2005 | 17.08 | 17.15 | 16.25 | 16.36 | 97,500 | -0.74(-4.33%) |
Aug 04, 2005 | 17.33 | 17.49 | 16.85 | 17.10 | 125,600 | -0.20(-1.16%) |
Aug 03, 2005 | 16.90 | 17.30 | 16.79 | 17.30 | 107,100 | +0.36(+2.13%) |
Aug 02, 2005 | 16.70 | 16.94 | 16.61 | 16.94 | 37,200 | +0.24(+1.44%) |
Aug 01, 2005 | 16.80 | 16.80 | 16.50 | 16.70 | 53,300 | -0.08(-0.48%) |
Jul 29, 2005 | 16.87 | 17.10 | 16.60 | 16.78 | 71,600 | -0.18(-1.06%) |
Jul 28, 2005 | 16.94 | 17.19 | 16.89 | 16.96 | 73,900 | +0.07(+0.41%) |
Jul 27, 2005 | 16.88 | 16.94 | 16.55 | 16.89 | 96,200 | +0.05(+0.30%) |
Jul 26, 2005 | 16.45 | 17.04 | 16.42 | 16.84 | 73,400 | +0.34(+2.06%) |
Jul 25, 2005 | 16.74 | 16.74 | 16.26 | 16.50 | 103,000 | -0.26(-1.55%) |
Jul 22, 2005 | 16.85 | 16.98 | 16.21 | 16.76 | 85,500 | -0.04(-0.24%) |
Jul 21, 2005 | 17.32 | 17.32 | 16.75 | 16.80 | 73,700 | -0.42(-2.44%) |
Jul 20, 2005 | 16.90 | 17.31 | 16.86 | 17.22 | 109,100 | +0.17(+1.00%) |
Jul 19, 2005 | 16.83 | 17.17 | 16.53 | 17.05 | 100,800 | +0.25(+1.49%) |
Jul 18, 2005 | 17.32 | 17.32 | 16.69 | 16.80 | 95,400 | -0.55(-3.17%) |
Jul 15, 2005 | 17.25 | 17.42 | 17.25 | 17.35 | 121,100 | -0.03(-0.17%) |
Jul 14, 2005 | 17.60 | 17.68 | 17.20 | 17.38 | 78,900 | -0.06(-0.34%) |
Jul 13, 2005 | 17.85 | 17.89 | 17.25 | 17.44 | 101,500 | -0.46(-2.57%) |
Jul 12, 2005 | 18.06 | 18.11 | 17.68 | 17.90 | 76,300 | -0.16(-0.89%) |
Jul 11, 2005 | 17.73 | 18.06 | 17.43 | 18.06 | 141,400 | +0.37(+2.09%) |
Jul 08, 2005 | 17.24 | 17.81 | 17.20 | 17.69 | 155,100 | +0.44(+2.55%) |
Jul 07, 2005 | 17.16 | 17.39 | 16.50 | 17.25 | 143,000 | -0.21(-1.20%) |
Jul 06, 2005 | 17.80 | 17.99 | 17.39 | 17.46 | 73,600 | -0.38(-2.13%) |
Jul 05, 2005 | 17.42 | 17.99 | 17.29 | 17.84 | 117,300 | +0.32(+1.83%) |
Jul 01, 2005 | 18.00 | 18.05 | 17.40 | 17.52 | 97,400 | -0.41(-2.29%) |
Jun 30, 2005 | 18.33 | 18.50 | 17.89 | 17.93 | 87,700 | -0.31(-1.70%) |
Jun 29, 2005 | 18.00 | 18.31 | 17.91 | 18.24 | 120,700 | +0.19(+1.05%) |
Jun 28, 2005 | 17.30 | 18.06 | 17.18 | 18.05 | 98,400 | +0.75(+4.34%) |
Jun 27, 2005 | 17.70 | 17.94 | 17.29 | 17.30 | 63,800 | -0.45(-2.54%) |
Jun 24, 2005 | 17.78 | 18.25 | 17.15 | 17.75 | 167,600 | -0.23(-1.28%) |
Jun 23, 2005 | 16.64 | 18.25 | 16.50 | 17.98 | 321,900 | +1.48(+8.97%) |
Jun 22, 2005 | 15.94 | 16.52 | 15.86 | 16.50 | 130,500 | +0.94(+6.04%) |
Jun 21, 2005 | 15.71 | 15.76 | 15.38 | 15.56 | 42,500 | -0.15(-0.95%) |
Jun 20, 2005 | 15.75 | 15.95 | 15.60 | 15.71 | 60,000 | -0.10(-0.63%) |
Jun 17, 2005 | 15.64 | 15.95 | 15.27 | 15.81 | 227,700 | +0.17(+1.09%) |
Jun 16, 2005 | 14.50 | 15.64 | 14.44 | 15.64 | 121,700 | +1.15(+7.94%) |
Jun 15, 2005 | 14.26 | 14.52 | 14.23 | 14.49 | 97,800 | +0.33(+2.33%) |
Jun 14, 2005 | 14.33 | 14.50 | 13.81 | 14.16 | 109,900 | -0.21(-1.46%) |
Jun 13, 2005 | 14.18 | 14.49 | 14.13 | 14.37 | 62,000 | +0.25(+1.77%) |
Jun 10, 2005 | 14.43 | 14.43 | 14.02 | 14.12 | 156,300 | -0.61(-4.14%) |
Jun 09, 2005 | 14.63 | 14.88 | 14.26 | 14.73 | 61,000 | +0.15(+1.03%) |
Jun 08, 2005 | 14.98 | 15.18 | 14.58 | 14.58 | 55,200 | -0.42(-2.80%) |
Jun 07, 2005 | 14.94 | 15.35 | 14.89 | 15.00 | 49,200 | -0.02(-0.13%) |
Jun 06, 2005 | 14.88 | 15.03 | 14.63 | 15.02 | 54,700 | +0.20(+1.35%) |
Jun 03, 2005 | 15.50 | 15.51 | 14.82 | 14.82 | 53,300 | -0.61(-3.95%) |
Jun 02, 2005 | 15.49 | 15.78 | 15.20 | 15.43 | 48,100 | -0.04(-0.26%) |