Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.15 | 14.25 | 14.02 | 14.18 | 730,584 | -0.03(-0.18%) |
Aug 30, 2005 | 14.59 | 14.62 | 14.02 | 14.20 | 612,735 | -0.42(-2.86%) |
Aug 29, 2005 | 14.72 | 14.78 | 14.20 | 14.62 | 621,206 | -0.18(-1.20%) |
Aug 26, 2005 | 14.95 | 14.95 | 14.80 | 14.80 | 388,544 | -0.15(-0.99%) |
Aug 25, 2005 | 14.93 | 15.09 | 14.92 | 14.95 | 233,976 | -0.04(-0.28%) |
Aug 24, 2005 | 15.13 | 15.23 | 14.95 | 14.99 | 315,954 | -0.14(-0.92%) |
Aug 23, 2005 | 15.11 | 15.20 | 14.96 | 15.13 | 323,488 | +0.03(+0.20%) |
Aug 22, 2005 | 15.01 | 15.31 | 14.91 | 15.10 | 609,109 | +0.24(+1.59%) |
Aug 19, 2005 | 15.31 | 15.65 | 14.80 | 14.86 | 1,112,122 | -0.79(-5.05%) |
Aug 18, 2005 | 15.81 | 15.82 | 15.53 | 15.65 | 740,860 | -0.16(-1.04%) |
Aug 17, 2005 | 15.52 | 15.82 | 15.01 | 15.82 | 792,884 | +0.24(+1.52%) |
Aug 16, 2005 | 16.05 | 16.13 | 15.54 | 15.58 | 583,468 | -0.76(-4.68%) |
Aug 15, 2005 | 16.29 | 16.48 | 16.16 | 16.34 | 360,370 | +0.08(+0.49%) |
Aug 12, 2005 | 16.47 | 16.47 | 16.26 | 16.26 | 225,123 | -0.19(-1.18%) |
Aug 11, 2005 | 15.90 | 16.56 | 15.85 | 16.46 | 685,290 | +0.71(+4.53%) |
Aug 10, 2005 | 15.61 | 16.15 | 15.48 | 15.75 | 311,266 | +0.06(+0.38%) |
Aug 09, 2005 | 15.68 | 15.81 | 15.53 | 15.69 | 227,783 | +0.03(+0.16%) |
Aug 08, 2005 | 15.74 | 15.87 | 15.51 | 15.66 | 172,142 | -0.14(-0.86%) |
Aug 05, 2005 | 16.18 | 16.26 | 15.69 | 15.80 | 284,759 | -0.47(-2.88%) |
Aug 04, 2005 | 16.86 | 16.86 | 16.16 | 16.26 | 257,096 | -0.58(-3.46%) |
Aug 03, 2005 | 17.11 | 17.11 | 16.81 | 16.85 | 99,679 | -0.24(-1.38%) |
Aug 02, 2005 | 17.00 | 17.10 | 16.78 | 17.08 | 195,525 | +0.22(+1.28%) |
Aug 01, 2005 | 16.94 | 17.19 | 16.85 | 16.87 | 189,331 | -0.04(-0.22%) |
Jul 29, 2005 | 17.41 | 17.54 | 16.86 | 16.91 | 459,139 | -0.49(-2.84%) |
Jul 28, 2005 | 17.04 | 17.40 | 16.80 | 17.40 | 313,651 | +0.46(+2.72%) |
Jul 27, 2005 | 16.89 | 16.97 | 16.65 | 16.94 | 272,900 | +0.14(+0.85%) |
Jul 26, 2005 | 16.43 | 16.92 | 16.43 | 16.80 | 391,613 | +0.51(+3.14%) |
Jul 25, 2005 | 16.16 | 16.43 | 16.05 | 16.29 | 468,870 | +0.04(+0.26%) |
Jul 22, 2005 | 15.72 | 16.24 | 15.61 | 16.24 | 344,472 | +0.56(+3.58%) |
Jul 21, 2005 | 16.04 | 16.09 | 15.56 | 15.68 | 287,933 | -0.33(-2.08%) |
Jul 20, 2005 | 15.61 | 16.05 | 15.50 | 16.02 | 350,271 | +0.34(+2.16%) |
Jul 19, 2005 | 15.42 | 15.73 | 15.42 | 15.68 | 315,390 | +0.23(+1.50%) |
Jul 18, 2005 | 15.31 | 15.57 | 15.15 | 15.45 | 284,314 | +0.14(+0.91%) |
Jul 15, 2005 | 15.31 | 15.40 | 15.08 | 15.31 | 436,454 | +0.07(+0.44%) |
Jul 14, 2005 | 15.76 | 15.83 | 15.12 | 15.24 | 463,314 | -0.43(-2.75%) |
Jul 13, 2005 | 16.17 | 16.24 | 15.60 | 15.67 | 495,420 | -0.54(-3.34%) |
Jul 12, 2005 | 16.71 | 16.71 | 16.16 | 16.21 | 406,119 | -0.59(-3.49%) |
Jul 11, 2005 | 16.59 | 16.86 | 16.39 | 16.80 | 219,055 | +0.28(+1.71%) |
Jul 08, 2005 | 16.49 | 16.58 | 16.30 | 16.51 | 283,007 | +0.05(+0.28%) |
Jul 07, 2005 | 16.70 | 16.70 | 16.11 | 16.47 | 208,139 | -0.21(-1.27%) |
Jul 06, 2005 | 16.61 | 16.88 | 16.56 | 16.68 | 162,723 | +0.08(+0.48%) |
Jul 05, 2005 | 16.45 | 16.60 | 16.34 | 16.60 | 181,523 | +0.19(+1.18%) |
Jul 01, 2005 | 15.96 | 16.42 | 15.87 | 16.40 | 152,479 | +0.42(+2.64%) |
Jun 30, 2005 | 16.44 | 16.45 | 15.96 | 15.98 | 203,853 | -0.38(-2.35%) |
Jun 29, 2005 | 16.41 | 16.47 | 16.31 | 16.37 | 139,572 | +0.06(+0.36%) |
Jun 28, 2005 | 16.00 | 16.40 | 16.00 | 16.31 | 348,402 | +0.35(+2.17%) |
Jun 27, 2005 | 15.73 | 16.12 | 15.61 | 15.96 | 234,095 | +0.24(+1.56%) |
Jun 24, 2005 | 15.99 | 16.00 | 15.60 | 15.72 | 302,389 | -0.27(-1.72%) |
Jun 23, 2005 | 16.24 | 16.34 | 15.99 | 15.99 | 186,831 | -0.30(-1.84%) |
Jun 22, 2005 | 16.18 | 16.29 | 15.96 | 16.29 | 163,970 | +0.11(+0.70%) |
Jun 21, 2005 | 16.16 | 16.31 | 16.05 | 16.18 | 172,328 | -0.03(-0.21%) |
Jun 20, 2005 | 16.25 | 16.34 | 16.02 | 16.21 | 192,098 | -0.04(-0.26%) |
Jun 17, 2005 | 16.56 | 16.59 | 16.22 | 16.25 | 344,316 | -0.26(-1.59%) |
Jun 16, 2005 | 16.43 | 16.60 | 16.26 | 16.51 | 255,895 | +0.22(+1.37%) |
Jun 15, 2005 | 16.05 | 16.30 | 15.89 | 16.29 | 398,637 | +0.24(+1.53%) |
Jun 14, 2005 | 15.94 | 16.05 | 15.78 | 16.05 | 283,403 | +0.11(+0.66%) |
Jun 13, 2005 | 15.49 | 15.94 | 15.45 | 15.94 | 245,269 | +0.50(+3.23%) |
Jun 10, 2005 | 15.31 | 15.51 | 15.29 | 15.44 | 271,006 | +0.09(+0.61%) |
Jun 09, 2005 | 15.55 | 15.67 | 15.32 | 15.35 | 294,277 | -0.30(-1.94%) |
Jun 08, 2005 | 15.79 | 15.90 | 15.54 | 15.65 | 258,919 | -0.05(-0.32%) |
Jun 07, 2005 | 15.24 | 15.83 | 15.20 | 15.70 | 282,244 | +0.41(+2.65%) |
Jun 06, 2005 | 15.34 | 15.34 | 15.11 | 15.30 | 227,401 | +0.03(+0.19%) |
Jun 03, 2005 | 15.28 | 15.51 | 15.20 | 15.27 | 305,885 | -0.08(-0.50%) |
Jun 02, 2005 | 15.23 | 15.35 | 15.04 | 15.34 | 221,140 | +0.14(+0.89%) |