Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.35 | 15.60 | 15.13 | 15.30 | 684,764 | +0.01(+0.08%) |
Aug 30, 2005 | 15.36 | 15.44 | 15.09 | 15.29 | 459,713 | -0.06(-0.42%) |
Aug 29, 2005 | 14.88 | 15.38 | 14.77 | 15.35 | 546,318 | +0.47(+3.15%) |
Aug 26, 2005 | 14.86 | 15.23 | 14.75 | 14.88 | 715,649 | -0.06(-0.43%) |
Aug 25, 2005 | 14.67 | 14.99 | 14.65 | 14.95 | 730,549 | +0.24(+1.61%) |
Aug 24, 2005 | 14.26 | 15.61 | 14.26 | 14.71 | 1,403,958 | +0.59(+4.18%) |
Aug 23, 2005 | 14.35 | 14.41 | 13.85 | 14.12 | 363,395 | -0.20(-1.41%) |
Aug 22, 2005 | 14.26 | 14.32 | 14.05 | 14.32 | 212,119 | +0.13(+0.91%) |
Aug 19, 2005 | 14.01 | 14.23 | 13.99 | 14.20 | 134,599 | +0.11(+0.80%) |
Aug 18, 2005 | 14.00 | 14.26 | 13.93 | 14.08 | 244,863 | -0.03(-0.18%) |
Aug 17, 2005 | 13.85 | 14.32 | 13.78 | 14.11 | 257,326 | +0.34(+2.47%) |
Aug 16, 2005 | 14.18 | 14.18 | 13.65 | 13.77 | 451,001 | -0.41(-2.92%) |
Aug 15, 2005 | 14.12 | 14.22 | 14.08 | 14.18 | 487,751 | +0.10(+0.70%) |
Aug 12, 2005 | 14.30 | 14.32 | 14.04 | 14.08 | 642,174 | -0.25(-1.74%) |
Aug 11, 2005 | 13.92 | 14.49 | 13.70 | 14.33 | 854,417 | +0.36(+2.59%) |
Aug 10, 2005 | 13.98 | 14.16 | 13.83 | 13.97 | 605,192 | -0.19(-1.37%) |
Aug 09, 2005 | 14.26 | 14.26 | 14.09 | 14.16 | 183,471 | -0.05(-0.36%) |
Aug 08, 2005 | 14.23 | 14.39 | 14.13 | 14.22 | 237,834 | -0.03(-0.21%) |
Aug 05, 2005 | 14.43 | 14.43 | 14.23 | 14.25 | 193,612 | -0.14(-0.96%) |
Aug 04, 2005 | 14.54 | 14.63 | 14.38 | 14.38 | 262,925 | -0.18(-1.24%) |
Aug 03, 2005 | 14.57 | 14.60 | 14.47 | 14.57 | 278,823 | -0.04(-0.26%) |
Aug 02, 2005 | 14.42 | 14.64 | 14.42 | 14.60 | 392,733 | +0.12(+0.83%) |
Aug 01, 2005 | 14.39 | 14.76 | 14.39 | 14.48 | 408,042 | +0.11(+0.75%) |
Jul 29, 2005 | 14.38 | 14.48 | 14.20 | 14.38 | 245,824 | +0.03(+0.24%) |
Jul 28, 2005 | 14.13 | 14.42 | 14.13 | 14.34 | 396,018 | +0.21(+1.49%) |
Jul 27, 2005 | 14.07 | 14.16 | 13.99 | 14.13 | 414,100 | +0.12(+0.89%) |
Jul 26, 2005 | 14.02 | 14.21 | 13.95 | 14.01 | 434,752 | -0.01(-0.09%) |
Jul 25, 2005 | 14.13 | 14.25 | 13.88 | 14.02 | 265,996 | -0.11(-0.79%) |
Jul 22, 2005 | 14.06 | 14.23 | 14.00 | 14.13 | 480,655 | +0.09(+0.68%) |
Jul 21, 2005 | 14.22 | 14.34 | 14.01 | 14.04 | 437,726 | -0.16(-1.12%) |
Jul 20, 2005 | 13.91 | 14.32 | 13.85 | 14.20 | 679,757 | +0.23(+1.67%) |
Jul 19, 2005 | 14.16 | 14.30 | 13.76 | 13.96 | 1,369,439 | -0.52(-3.60%) |
Jul 18, 2005 | 14.64 | 14.69 | 14.48 | 14.48 | 211,866 | -0.18(-1.20%) |
Jul 15, 2005 | 14.44 | 14.67 | 14.38 | 14.66 | 345,770 | +0.13(+0.92%) |
Jul 14, 2005 | 14.75 | 14.80 | 14.41 | 14.53 | 271,156 | -0.04(-0.30%) |
Jul 13, 2005 | 14.64 | 14.72 | 14.51 | 14.57 | 385,419 | -0.07(-0.47%) |
Jul 12, 2005 | 14.86 | 14.86 | 14.56 | 14.64 | 478,341 | -0.25(-1.65%) |
Jul 11, 2005 | 14.81 | 14.98 | 14.77 | 14.88 | 505,502 | -0.02(-0.14%) |
Jul 08, 2005 | 14.42 | 15.06 | 14.33 | 14.91 | 543,368 | +0.50(+3.47%) |
Jul 07, 2005 | 14.36 | 14.46 | 14.27 | 14.41 | 426,391 | -0.19(-1.27%) |
Jul 06, 2005 | 14.79 | 14.87 | 14.56 | 14.59 | 386,974 | -0.20(-1.34%) |
Jul 05, 2005 | 15.00 | 15.08 | 14.56 | 14.79 | 808,721 | -0.25(-1.69%) |
Jul 01, 2005 | 14.80 | 15.04 | 14.70 | 15.04 | 622,093 | +0.28(+1.87%) |
Jun 30, 2005 | 14.77 | 14.92 | 14.61 | 14.77 | 662,692 | +0.04(+0.26%) |
Jun 29, 2005 | 14.65 | 14.73 | 14.46 | 14.73 | 251,114 | +0.08(+0.53%) |
Jun 28, 2005 | 14.36 | 14.66 | 14.25 | 14.65 | 277,268 | +0.36(+2.50%) |
Jun 27, 2005 | 14.30 | 14.36 | 14.16 | 14.29 | 332,355 | -0.02(-0.12%) |
Jun 24, 2005 | 14.19 | 14.33 | 14.13 | 14.31 | 1,294,042 | +0.13(+0.94%) |
Jun 23, 2005 | 14.11 | 14.25 | 14.07 | 14.18 | 559,201 | +0.03(+0.21%) |
Jun 22, 2005 | 14.00 | 14.22 | 13.92 | 14.15 | 352,617 | +0.12(+0.86%) |
Jun 21, 2005 | 13.95 | 14.06 | 13.79 | 14.03 | 312,908 | +0.16(+1.18%) |
Jun 20, 2005 | 13.72 | 14.00 | 13.66 | 13.86 | 583,029 | +0.15(+1.07%) |
Jun 17, 2005 | 13.58 | 13.75 | 13.51 | 13.72 | 742,907 | +0.13(+0.98%) |
Jun 16, 2005 | 13.44 | 13.59 | 13.35 | 13.58 | 654,642 | +0.12(+0.86%) |
Jun 15, 2005 | 13.33 | 13.48 | 13.24 | 13.47 | 620,171 | +0.13(+1.00%) |
Jun 14, 2005 | 13.20 | 13.36 | 13.20 | 13.33 | 666,048 | +0.11(+0.81%) |
Jun 13, 2005 | 12.92 | 13.30 | 12.92 | 13.23 | 781,843 | +0.30(+2.33%) |
Jun 10, 2005 | 13.02 | 13.02 | 12.86 | 12.92 | 1,693,958 | -0.04(-0.33%) |
Jun 09, 2005 | 13.07 | 13.10 | 12.92 | 12.97 | 433,364 | -0.00(-0.03%) |
Jun 08, 2005 | 13.23 | 13.38 | 12.94 | 12.97 | 510,801 | -0.26(-1.99%) |
Jun 07, 2005 | 13.16 | 13.35 | 13.02 | 13.23 | 631,445 | +0.11(+0.80%) |
Jun 06, 2005 | 12.88 | 13.38 | 12.88 | 13.13 | 650,401 | +0.22(+1.72%) |
Jun 03, 2005 | 13.08 | 13.08 | 12.69 | 12.91 | 633,367 | -0.16(-1.19%) |
Jun 02, 2005 | 13.25 | 13.32 | 13.03 | 13.06 | 480,458 | -0.21(-1.56%) |