Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.00 | 16.00 | 15.61 | 16.00 | 180,488 | +0.27(+1.75%) |
Aug 30, 2005 | 15.77 | 15.80 | 15.62 | 15.73 | 448,601 | -0.04(-0.24%) |
Aug 29, 2005 | 15.78 | 15.85 | 15.63 | 15.77 | 426,466 | +0.00(+0.00%) |
Aug 26, 2005 | 15.80 | 15.92 | 15.61 | 15.77 | 333,340 | -0.11(-0.67%) |
Aug 25, 2005 | 15.95 | 15.99 | 15.80 | 15.87 | 936,103 | -0.06(-0.38%) |
Aug 24, 2005 | 15.83 | 16.30 | 15.74 | 15.93 | 647,689 | +0.11(+0.68%) |
Aug 23, 2005 | 15.83 | 15.92 | 15.59 | 15.83 | 178,130 | +0.00(+0.00%) |
Aug 22, 2005 | 15.64 | 15.87 | 15.59 | 15.83 | 242,703 | +0.21(+1.32%) |
Aug 19, 2005 | 15.65 | 15.65 | 15.50 | 15.62 | 151,018 | -0.03(-0.19%) |
Aug 18, 2005 | 15.65 | 15.67 | 15.48 | 15.65 | 352,201 | -0.02(-0.15%) |
Aug 17, 2005 | 15.71 | 15.87 | 15.64 | 15.67 | 296,273 | -0.02(-0.10%) |
Aug 16, 2005 | 16.03 | 16.03 | 15.62 | 15.69 | 390,971 | -0.38(-2.38%) |
Aug 15, 2005 | 16.27 | 16.34 | 16.02 | 16.07 | 346,176 | -0.24(-1.50%) |
Aug 12, 2005 | 16.32 | 16.44 | 15.96 | 16.32 | 253,574 | +0.00(+0.00%) |
Aug 11, 2005 | 15.82 | 16.40 | 15.82 | 16.32 | 348,403 | +0.46(+2.89%) |
Aug 10, 2005 | 15.99 | 16.17 | 15.80 | 15.86 | 213,102 | -0.07(-0.43%) |
Aug 09, 2005 | 16.02 | 16.07 | 15.85 | 15.93 | 170,796 | +0.02(+0.10%) |
Aug 08, 2005 | 16.25 | 16.34 | 15.82 | 15.91 | 260,909 | -0.34(-2.11%) |
Aug 05, 2005 | 16.50 | 16.50 | 16.16 | 16.25 | 501,909 | -0.17(-1.02%) |
Aug 04, 2005 | 16.61 | 16.64 | 16.34 | 16.42 | 406,033 | -0.21(-1.24%) |
Aug 03, 2005 | 16.61 | 16.72 | 16.47 | 16.63 | 256,063 | -0.02(-0.09%) |
Aug 02, 2005 | 16.29 | 16.73 | 16.29 | 16.64 | 433,015 | +0.43(+2.64%) |
Aug 01, 2005 | 16.64 | 16.64 | 16.19 | 16.22 | 533,868 | -0.31(-1.85%) |
Jul 29, 2005 | 16.64 | 16.72 | 16.42 | 16.52 | 251,478 | +0.02(+0.14%) |
Jul 28, 2005 | 16.26 | 16.54 | 16.22 | 16.50 | 354,297 | +0.28(+1.74%) |
Jul 27, 2005 | 16.23 | 16.31 | 16.15 | 16.22 | 475,714 | -0.02(-0.09%) |
Jul 26, 2005 | 16.08 | 16.31 | 15.99 | 16.23 | 617,171 | +0.15(+0.95%) |
Jul 25, 2005 | 16.29 | 16.31 | 16.03 | 16.08 | 597,262 | -0.21(-1.31%) |
Jul 22, 2005 | 16.08 | 16.41 | 16.06 | 16.29 | 375,384 | +0.27(+1.67%) |
Jul 21, 2005 | 16.11 | 16.31 | 15.93 | 16.03 | 712,916 | -0.15(-0.94%) |
Jul 20, 2005 | 16.04 | 16.36 | 16.04 | 16.18 | 279,246 | +0.14(+0.86%) |
Jul 19, 2005 | 16.27 | 16.30 | 16.04 | 16.04 | 393,066 | -0.18(-1.13%) |
Jul 18, 2005 | 16.41 | 16.46 | 16.19 | 16.22 | 255,932 | -0.21(-1.26%) |
Jul 15, 2005 | 16.42 | 16.57 | 16.31 | 16.43 | 124,298 | +0.00(+0.00%) |
Jul 14, 2005 | 16.80 | 16.87 | 16.39 | 16.43 | 424,108 | -0.26(-1.56%) |
Jul 13, 2005 | 16.68 | 16.87 | 16.50 | 16.69 | 621,493 | +0.37(+2.29%) |
Jul 12, 2005 | 16.41 | 16.45 | 16.12 | 16.32 | 797,790 | -0.08(-0.51%) |
Jul 11, 2005 | 16.52 | 16.79 | 16.29 | 16.40 | 232,617 | -0.12(-0.74%) |
Jul 08, 2005 | 16.12 | 16.53 | 16.03 | 16.52 | 410,879 | +0.44(+2.75%) |
Jul 07, 2005 | 15.76 | 16.09 | 15.66 | 16.08 | 216,376 | +0.16(+1.01%) |
Jul 06, 2005 | 16.09 | 16.22 | 15.90 | 15.92 | 242,965 | -0.19(-1.19%) |
Jul 05, 2005 | 15.82 | 16.16 | 15.79 | 16.11 | 305,704 | +0.24(+1.54%) |
Jul 01, 2005 | 15.65 | 15.87 | 15.64 | 15.87 | 157,698 | +0.25(+1.61%) |
Jun 30, 2005 | 15.67 | 15.83 | 15.59 | 15.61 | 197,253 | -0.01(-0.05%) |
Jun 29, 2005 | 15.65 | 15.69 | 15.42 | 15.62 | 275,317 | -0.01(-0.05%) |
Jun 28, 2005 | 15.63 | 15.73 | 15.58 | 15.63 | 431,967 | -0.02(-0.10%) |
Jun 27, 2005 | 15.80 | 15.96 | 15.60 | 15.64 | 404,199 | -0.16(-1.01%) |
Jun 24, 2005 | 15.93 | 15.99 | 15.72 | 15.80 | 301,774 | -0.15(-0.96%) |
Jun 23, 2005 | 16.11 | 16.28 | 15.83 | 15.96 | 333,733 | -0.15(-0.95%) |
Jun 22, 2005 | 16.06 | 16.19 | 15.93 | 16.11 | 324,695 | +0.05(+0.33%) |
Jun 21, 2005 | 15.99 | 16.16 | 15.92 | 16.06 | 247,418 | +0.06(+0.38%) |
Jun 20, 2005 | 16.16 | 16.16 | 15.93 | 15.99 | 515,138 | -0.20(-1.23%) |
Jun 17, 2005 | 16.19 | 16.37 | 16.09 | 16.19 | 500,338 | +0.06(+0.38%) |
Jun 16, 2005 | 16.06 | 16.16 | 15.91 | 16.13 | 264,314 | +0.10(+0.62%) |
Jun 15, 2005 | 16.00 | 16.09 | 15.67 | 16.03 | 528,105 | +0.12(+0.77%) |
Jun 14, 2005 | 15.73 | 15.98 | 15.68 | 15.91 | 173,284 | +0.19(+1.21%) |
Jun 13, 2005 | 15.65 | 15.82 | 15.54 | 15.72 | 298,500 | +0.06(+0.39%) |
Jun 10, 2005 | 15.62 | 15.69 | 15.53 | 15.66 | 206,553 | +0.05(+0.29%) |
Jun 09, 2005 | 15.25 | 15.66 | 15.24 | 15.61 | 985,744 | +0.40(+2.61%) |
Jun 08, 2005 | 15.04 | 15.35 | 15.04 | 15.22 | 448,732 | +0.25(+1.68%) |
Jun 07, 2005 | 14.89 | 15.22 | 14.86 | 14.96 | 451,745 | +0.08(+0.51%) |
Jun 06, 2005 | 15.16 | 15.27 | 14.88 | 14.89 | 548,538 | -0.37(-2.45%) |
Jun 03, 2005 | 15.19 | 15.37 | 15.16 | 15.26 | 185,465 | -0.01(-0.05%) |
Jun 02, 2005 | 15.38 | 15.38 | 15.19 | 15.27 | 497,849 | -0.11(-0.70%) |