Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.39 | 15.63 | 15.17 | 15.34 | 683,044 | +0.01(+0.08%) |
Aug 30, 2005 | 15.40 | 15.48 | 15.12 | 15.33 | 458,558 | -0.06(-0.42%) |
Aug 29, 2005 | 14.92 | 15.41 | 14.81 | 15.39 | 544,946 | +0.47(+3.16%) |
Aug 26, 2005 | 14.90 | 15.27 | 14.78 | 14.92 | 713,850 | -0.06(-0.43%) |
Aug 25, 2005 | 14.71 | 15.03 | 14.68 | 14.99 | 728,713 | +0.24(+1.61%) |
Aug 24, 2005 | 14.30 | 15.65 | 14.30 | 14.75 | 1,400,430 | +0.59(+4.18%) |
Aug 23, 2005 | 14.38 | 14.45 | 13.89 | 14.16 | 362,482 | -0.20(-1.41%) |
Aug 22, 2005 | 14.30 | 14.36 | 14.09 | 14.36 | 211,587 | +0.13(+0.91%) |
Aug 19, 2005 | 14.04 | 14.27 | 14.02 | 14.23 | 134,261 | +0.11(+0.80%) |
Aug 18, 2005 | 14.04 | 14.30 | 13.96 | 14.12 | 244,248 | -0.03(-0.18%) |
Aug 17, 2005 | 13.88 | 14.36 | 13.81 | 14.14 | 256,679 | +0.34(+2.47%) |
Aug 16, 2005 | 14.21 | 14.21 | 13.68 | 13.80 | 449,868 | -0.41(-2.92%) |
Aug 15, 2005 | 14.15 | 14.25 | 14.12 | 14.22 | 486,526 | +0.10(+0.70%) |
Aug 12, 2005 | 14.33 | 14.36 | 14.08 | 14.12 | 640,561 | -0.25(-1.74%) |
Aug 11, 2005 | 13.96 | 14.53 | 13.74 | 14.37 | 852,270 | +0.36(+2.59%) |
Aug 10, 2005 | 14.01 | 14.19 | 13.87 | 14.01 | 603,672 | -0.19(-1.37%) |
Aug 09, 2005 | 14.29 | 14.29 | 14.12 | 14.20 | 183,010 | -0.05(-0.36%) |
Aug 08, 2005 | 14.26 | 14.43 | 14.16 | 14.25 | 237,237 | -0.03(-0.21%) |
Aug 05, 2005 | 14.47 | 14.47 | 14.26 | 14.28 | 193,126 | -0.14(-0.96%) |
Aug 04, 2005 | 14.58 | 14.67 | 14.42 | 14.42 | 262,264 | -0.18(-1.24%) |
Aug 03, 2005 | 14.61 | 14.64 | 14.51 | 14.60 | 278,122 | -0.04(-0.27%) |
Aug 02, 2005 | 14.46 | 14.68 | 14.46 | 14.64 | 391,746 | +0.12(+0.83%) |
Aug 01, 2005 | 14.43 | 14.79 | 14.43 | 14.52 | 407,017 | +0.11(+0.75%) |
Jul 29, 2005 | 14.41 | 14.52 | 14.24 | 14.41 | 245,206 | +0.03(+0.24%) |
Jul 28, 2005 | 14.17 | 14.46 | 14.17 | 14.38 | 395,023 | +0.21(+1.49%) |
Jul 27, 2005 | 14.11 | 14.19 | 14.03 | 14.17 | 413,060 | +0.13(+0.89%) |
Jul 26, 2005 | 14.05 | 14.25 | 13.99 | 14.04 | 433,660 | -0.01(-0.09%) |
Jul 25, 2005 | 14.17 | 14.28 | 13.92 | 14.05 | 265,327 | -0.11(-0.79%) |
Jul 22, 2005 | 14.10 | 14.27 | 14.03 | 14.17 | 479,447 | +0.10(+0.68%) |
Jul 21, 2005 | 14.25 | 14.38 | 14.04 | 14.07 | 436,626 | -0.16(-1.12%) |
Jul 20, 2005 | 13.94 | 14.35 | 13.89 | 14.23 | 678,050 | +0.23(+1.67%) |
Jul 19, 2005 | 14.20 | 14.33 | 13.79 | 14.00 | 1,365,998 | -0.52(-3.60%) |
Jul 18, 2005 | 14.68 | 14.73 | 14.52 | 14.52 | 211,334 | -0.18(-1.20%) |
Jul 15, 2005 | 14.48 | 14.71 | 14.42 | 14.70 | 344,901 | +0.13(+0.92%) |
Jul 14, 2005 | 14.78 | 14.84 | 14.44 | 14.56 | 270,474 | -0.04(-0.30%) |
Jul 13, 2005 | 14.68 | 14.75 | 14.55 | 14.61 | 384,451 | -0.07(-0.47%) |
Jul 12, 2005 | 14.90 | 14.90 | 14.59 | 14.68 | 477,139 | -0.25(-1.65%) |
Jul 11, 2005 | 14.85 | 15.02 | 14.81 | 14.92 | 504,232 | -0.02(-0.14%) |
Jul 08, 2005 | 14.46 | 15.10 | 14.37 | 14.94 | 542,003 | +0.50(+3.47%) |
Jul 07, 2005 | 14.40 | 14.49 | 14.31 | 14.44 | 425,320 | -0.19(-1.27%) |
Jul 06, 2005 | 14.82 | 14.90 | 14.59 | 14.63 | 386,002 | -0.20(-1.34%) |
Jul 05, 2005 | 15.04 | 15.12 | 14.60 | 14.83 | 806,689 | -0.25(-1.69%) |
Jul 01, 2005 | 14.84 | 15.08 | 14.74 | 15.08 | 620,530 | +0.28(+1.87%) |
Jun 30, 2005 | 14.81 | 14.96 | 14.65 | 14.81 | 661,027 | +0.04(+0.26%) |
Jun 29, 2005 | 14.68 | 14.77 | 14.50 | 14.77 | 250,483 | +0.08(+0.53%) |
Jun 28, 2005 | 14.40 | 14.69 | 14.28 | 14.69 | 276,571 | +0.36(+2.50%) |
Jun 27, 2005 | 14.34 | 14.40 | 14.20 | 14.33 | 331,520 | -0.02(-0.12%) |
Jun 24, 2005 | 14.22 | 14.37 | 14.17 | 14.35 | 1,290,791 | +0.13(+0.94%) |
Jun 23, 2005 | 14.15 | 14.29 | 14.11 | 14.21 | 557,796 | +0.03(+0.21%) |
Jun 22, 2005 | 14.04 | 14.25 | 13.95 | 14.18 | 351,732 | +0.12(+0.86%) |
Jun 21, 2005 | 13.98 | 14.10 | 13.82 | 14.06 | 312,122 | +0.16(+1.18%) |
Jun 20, 2005 | 13.75 | 14.03 | 13.69 | 13.90 | 581,564 | +0.15(+1.07%) |
Jun 17, 2005 | 13.62 | 13.78 | 13.55 | 13.75 | 741,040 | +0.13(+0.98%) |
Jun 16, 2005 | 13.47 | 13.63 | 13.39 | 13.62 | 652,997 | +0.12(+0.86%) |
Jun 15, 2005 | 13.37 | 13.52 | 13.28 | 13.50 | 618,613 | +0.13(+1.00%) |
Jun 14, 2005 | 13.23 | 13.39 | 13.23 | 13.37 | 664,375 | +0.11(+0.81%) |
Jun 13, 2005 | 12.96 | 13.33 | 12.96 | 13.26 | 779,879 | +0.30(+2.33%) |
Jun 10, 2005 | 13.06 | 13.06 | 12.90 | 12.96 | 1,689,702 | -0.04(-0.33%) |
Jun 09, 2005 | 13.10 | 13.13 | 12.96 | 13.00 | 432,275 | -0.00(-0.03%) |
Jun 08, 2005 | 13.27 | 13.41 | 12.97 | 13.00 | 509,518 | -0.26(-1.99%) |
Jun 07, 2005 | 13.19 | 13.38 | 13.06 | 13.27 | 629,859 | +0.11(+0.80%) |
Jun 06, 2005 | 12.91 | 13.41 | 12.91 | 13.16 | 648,767 | +0.22(+1.72%) |
Jun 03, 2005 | 13.12 | 13.12 | 12.72 | 12.94 | 631,776 | -0.16(-1.19%) |
Jun 02, 2005 | 13.28 | 13.36 | 13.06 | 13.09 | 479,251 | -0.21(-1.56%) |