Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.86 | 15.15 | 14.81 | 15.14 | 125,326 | +0.29(+1.94%) |
Aug 30, 2005 | 14.86 | 14.90 | 14.69 | 14.85 | 55,874 | -0.06(-0.39%) |
Aug 29, 2005 | 14.67 | 14.91 | 14.54 | 14.91 | 65,082 | +0.22(+1.48%) |
Aug 26, 2005 | 14.94 | 14.94 | 14.62 | 14.69 | 128,135 | -0.24(-1.63%) |
Aug 25, 2005 | 14.99 | 15.04 | 14.88 | 14.94 | 119,551 | -0.03(-0.17%) |
Aug 24, 2005 | 15.08 | 15.22 | 14.92 | 14.96 | 139,997 | -0.09(-0.60%) |
Aug 23, 2005 | 15.25 | 15.25 | 15.03 | 15.05 | 165,905 | -0.20(-1.30%) |
Aug 22, 2005 | 15.17 | 15.27 | 15.06 | 15.25 | 102,227 | +0.14(+0.93%) |
Aug 19, 2005 | 14.92 | 15.14 | 14.90 | 15.11 | 79,128 | +0.13(+0.90%) |
Aug 18, 2005 | 15.03 | 15.11 | 14.86 | 14.97 | 156,228 | -0.11(-0.72%) |
Aug 17, 2005 | 14.99 | 15.24 | 14.81 | 15.08 | 152,795 | +0.03(+0.17%) |
Aug 16, 2005 | 15.19 | 15.19 | 15.04 | 15.06 | 155,604 | -0.20(-1.30%) |
Aug 15, 2005 | 15.15 | 15.38 | 14.88 | 15.26 | 189,628 | +0.07(+0.46%) |
Aug 12, 2005 | 15.25 | 15.36 | 15.01 | 15.19 | 175,425 | -0.12(-0.75%) |
Aug 11, 2005 | 14.96 | 15.31 | 14.90 | 15.30 | 164,344 | +0.31(+2.05%) |
Aug 10, 2005 | 15.17 | 15.28 | 14.84 | 14.99 | 122,204 | -0.06(-0.38%) |
Aug 09, 2005 | 15.03 | 15.18 | 14.90 | 15.05 | 146,240 | +0.09(+0.60%) |
Aug 08, 2005 | 14.98 | 15.11 | 14.85 | 14.96 | 87,244 | -0.01(-0.04%) |
Aug 05, 2005 | 15.01 | 15.12 | 14.84 | 14.97 | 145,147 | -0.01(-0.04%) |
Aug 04, 2005 | 15.16 | 15.24 | 14.92 | 14.97 | 252,213 | -0.25(-1.64%) |
Aug 03, 2005 | 15.48 | 15.48 | 15.22 | 15.22 | 110,499 | -0.31(-2.02%) |
Aug 02, 2005 | 15.53 | 15.63 | 15.45 | 15.54 | 132,817 | +0.08(+0.54%) |
Aug 01, 2005 | 15.43 | 15.57 | 15.35 | 15.45 | 159,038 | +0.04(+0.29%) |
Jul 29, 2005 | 15.55 | 15.63 | 15.33 | 15.41 | 98,794 | -0.15(-0.95%) |
Jul 28, 2005 | 15.67 | 15.72 | 15.38 | 15.56 | 246,907 | -0.04(-0.29%) |
Jul 27, 2005 | 15.83 | 15.89 | 15.38 | 15.60 | 191,189 | -0.21(-1.34%) |
Jul 26, 2005 | 16.02 | 16.30 | 15.68 | 15.81 | 365,990 | -0.40(-2.45%) |
Jul 25, 2005 | 16.31 | 16.47 | 16.18 | 16.21 | 82,094 | -0.15(-0.94%) |
Jul 22, 2005 | 16.02 | 16.36 | 15.95 | 16.36 | 124,389 | +0.33(+2.08%) |
Jul 21, 2005 | 16.54 | 16.55 | 16.00 | 16.03 | 96,765 | -0.51(-3.10%) |
Jul 20, 2005 | 16.11 | 16.54 | 16.02 | 16.54 | 76,943 | +0.34(+2.10%) |
Jul 19, 2005 | 16.11 | 16.24 | 16.02 | 16.20 | 59,931 | +0.22(+1.36%) |
Jul 18, 2005 | 16.08 | 16.08 | 15.91 | 15.99 | 86,308 | -0.15(-0.91%) |
Jul 15, 2005 | 16.06 | 16.20 | 15.93 | 16.13 | 104,256 | -0.08(-0.51%) |
Jul 14, 2005 | 16.56 | 16.56 | 16.15 | 16.22 | 116,430 | -0.19(-1.13%) |
Jul 13, 2005 | 16.43 | 16.52 | 16.27 | 16.40 | 107,221 | -0.03(-0.19%) |
Jul 12, 2005 | 16.60 | 16.65 | 16.37 | 16.43 | 86,932 | -0.17(-1.04%) |
Jul 11, 2005 | 16.40 | 16.74 | 16.40 | 16.61 | 189,004 | +0.27(+1.65%) |
Jul 08, 2005 | 15.90 | 16.36 | 15.90 | 16.34 | 135,471 | +0.45(+2.86%) |
Jul 07, 2005 | 15.70 | 15.98 | 15.57 | 15.88 | 80,377 | -0.01(-0.04%) |
Jul 06, 2005 | 16.02 | 16.02 | 15.84 | 15.89 | 103,632 | -0.13(-0.80%) |
Jul 05, 2005 | 15.76 | 16.02 | 15.76 | 16.02 | 104,412 | +0.23(+1.46%) |
Jul 01, 2005 | 15.65 | 15.80 | 15.63 | 15.79 | 124,077 | +0.16(+1.03%) |
Jun 30, 2005 | 15.90 | 15.93 | 15.61 | 15.63 | 104,412 | -0.24(-1.53%) |
Jun 29, 2005 | 15.69 | 15.91 | 15.58 | 15.87 | 116,118 | +0.08(+0.53%) |
Jun 28, 2005 | 15.38 | 15.79 | 15.38 | 15.79 | 191,969 | +0.44(+2.88%) |
Jun 27, 2005 | 15.44 | 15.69 | 15.30 | 15.35 | 190,252 | -0.13(-0.83%) |
Jun 24, 2005 | 15.57 | 15.66 | 15.15 | 15.47 | 369,268 | -0.11(-0.70%) |
Jun 23, 2005 | 15.83 | 15.83 | 15.58 | 15.58 | 130,945 | -0.25(-1.58%) |
Jun 22, 2005 | 15.56 | 15.85 | 15.56 | 15.83 | 99,574 | +0.31(+2.02%) |
Jun 21, 2005 | 15.68 | 15.68 | 15.44 | 15.52 | 94,424 | +0.04(+0.25%) |
Jun 20, 2005 | 15.55 | 15.79 | 15.44 | 15.48 | 144,679 | -0.13(-0.86%) |
Jun 17, 2005 | 15.70 | 15.83 | 15.61 | 15.61 | 234,889 | +0.00(+0.00%) |
Jun 16, 2005 | 15.56 | 15.61 | 15.44 | 15.61 | 138,592 | +0.04(+0.29%) |
Jun 15, 2005 | 15.58 | 15.58 | 15.25 | 15.57 | 138,436 | +0.05(+0.33%) |
Jun 14, 2005 | 15.27 | 15.52 | 15.27 | 15.52 | 133,598 | +0.22(+1.47%) |
Jun 13, 2005 | 15.15 | 15.29 | 15.03 | 15.29 | 100,666 | +0.11(+0.72%) |
Jun 10, 2005 | 15.21 | 15.21 | 14.99 | 15.19 | 82,718 | -0.03(-0.17%) |
Jun 09, 2005 | 14.88 | 15.24 | 14.78 | 15.21 | 97,233 | +0.29(+1.98%) |
Jun 08, 2005 | 15.15 | 15.15 | 14.89 | 14.92 | 86,464 | -0.21(-1.40%) |
Jun 07, 2005 | 15.19 | 15.30 | 15.09 | 15.13 | 104,100 | +0.02(+0.13%) |
Jun 06, 2005 | 14.99 | 15.11 | 14.80 | 15.11 | 60,088 | +0.13(+0.90%) |
Jun 03, 2005 | 15.10 | 15.13 | 14.90 | 14.97 | 53,532 | -0.20(-1.31%) |
Jun 02, 2005 | 15.12 | 15.20 | 14.94 | 15.17 | 63,053 | +0.01(+0.04%) |