Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.74 | 14.78 | 14.60 | 14.75 | 303,601 | +0.03(+0.23%) |
Aug 30, 2005 | 14.78 | 14.86 | 14.55 | 14.71 | 171,305 | -0.14(-0.95%) |
Aug 29, 2005 | 14.49 | 14.91 | 14.41 | 14.85 | 216,573 | +0.33(+2.29%) |
Aug 26, 2005 | 14.77 | 14.89 | 14.32 | 14.52 | 444,444 | -0.33(-2.24%) |
Aug 25, 2005 | 14.84 | 15.04 | 14.82 | 14.85 | 243,631 | -0.07(-0.50%) |
Aug 24, 2005 | 15.05 | 15.19 | 14.71 | 14.93 | 187,310 | -0.24(-1.59%) |
Aug 23, 2005 | 15.38 | 15.50 | 15.15 | 15.17 | 187,935 | -0.29(-1.88%) |
Aug 22, 2005 | 15.26 | 15.54 | 15.25 | 15.46 | 229,795 | +0.11(+0.70%) |
Aug 19, 2005 | 15.23 | 15.40 | 15.23 | 15.35 | 145,358 | +0.10(+0.65%) |
Aug 18, 2005 | 14.99 | 15.40 | 14.99 | 15.25 | 332,055 | +0.21(+1.38%) |
Aug 17, 2005 | 14.37 | 15.15 | 14.33 | 15.04 | 557,201 | +0.73(+5.11%) |
Aug 16, 2005 | 14.74 | 14.74 | 14.26 | 14.31 | 219,119 | -0.46(-3.15%) |
Aug 15, 2005 | 14.74 | 14.86 | 14.67 | 14.78 | 288,376 | -0.02(-0.17%) |
Aug 12, 2005 | 14.98 | 14.99 | 14.64 | 14.80 | 279,353 | -0.32(-2.09%) |
Aug 11, 2005 | 14.74 | 15.18 | 14.67 | 15.12 | 244,935 | +0.33(+2.25%) |
Aug 10, 2005 | 14.52 | 14.94 | 14.42 | 14.79 | 434,270 | +0.29(+2.00%) |
Aug 09, 2005 | 14.29 | 14.52 | 14.29 | 14.50 | 198,324 | +0.20(+1.39%) |
Aug 08, 2005 | 14.55 | 14.55 | 14.23 | 14.30 | 364,766 | -0.28(-1.94%) |
Aug 05, 2005 | 14.74 | 14.79 | 14.48 | 14.58 | 357,565 | -0.22(-1.51%) |
Aug 04, 2005 | 15.19 | 15.23 | 14.69 | 14.80 | 347,438 | -0.49(-3.20%) |
Aug 03, 2005 | 15.68 | 15.68 | 15.27 | 15.29 | 165,650 | -0.43(-2.75%) |
Aug 02, 2005 | 15.49 | 15.77 | 15.49 | 15.72 | 274,889 | +0.15(+0.96%) |
Aug 01, 2005 | 15.83 | 16.05 | 15.43 | 15.58 | 302,603 | -0.29(-1.83%) |
Jul 29, 2005 | 15.81 | 15.95 | 15.64 | 15.87 | 314,364 | +0.11(+0.68%) |
Jul 28, 2005 | 15.57 | 15.77 | 15.51 | 15.76 | 302,029 | +0.12(+0.80%) |
Jul 27, 2005 | 15.41 | 15.75 | 15.36 | 15.63 | 330,767 | -0.18(-1.16%) |
Jul 26, 2005 | 15.93 | 16.07 | 15.60 | 15.82 | 324,473 | -0.05(-0.31%) |
Jul 25, 2005 | 15.94 | 16.22 | 15.71 | 15.87 | 209,501 | -0.31(-1.90%) |
Jul 22, 2005 | 16.19 | 16.27 | 15.82 | 16.17 | 448,078 | -0.02(-0.15%) |
Jul 21, 2005 | 17.03 | 17.17 | 16.19 | 16.20 | 752,571 | -0.92(-5.38%) |
Jul 20, 2005 | 15.41 | 17.18 | 15.35 | 17.12 | 875,839 | +1.35(+8.58%) |
Jul 19, 2005 | 15.23 | 15.83 | 15.23 | 15.77 | 97,154 | +0.50(+3.26%) |
Jul 18, 2005 | 15.70 | 15.77 | 15.12 | 15.27 | 333,474 | -0.54(-3.44%) |
Jul 15, 2005 | 15.53 | 15.90 | 15.52 | 15.81 | 409,701 | +0.20(+1.25%) |
Jul 14, 2005 | 15.23 | 15.71 | 15.23 | 15.62 | 271,373 | +0.42(+2.79%) |
Jul 13, 2005 | 15.19 | 15.33 | 14.81 | 15.19 | 189,078 | -0.21(-1.35%) |
Jul 12, 2005 | 14.94 | 15.55 | 14.84 | 15.40 | 245,703 | +0.28(+1.87%) |
Jul 11, 2005 | 14.65 | 15.14 | 14.61 | 15.12 | 175,043 | +0.42(+2.82%) |
Jul 08, 2005 | 14.04 | 14.74 | 14.01 | 14.70 | 303,975 | +0.66(+4.73%) |
Jul 07, 2005 | 13.95 | 14.04 | 13.79 | 14.04 | 293,024 | +0.05(+0.36%) |
Jul 06, 2005 | 13.96 | 14.14 | 13.91 | 13.99 | 349,765 | -0.05(-0.36%) |
Jul 05, 2005 | 14.14 | 14.32 | 13.91 | 14.04 | 403,856 | -0.14(-1.00%) |
Jul 01, 2005 | 14.11 | 14.37 | 13.99 | 14.18 | 181,753 | +0.16(+1.12%) |
Jun 30, 2005 | 14.36 | 14.39 | 14.00 | 14.02 | 302,369 | -0.27(-1.86%) |
Jun 29, 2005 | 14.36 | 14.45 | 14.16 | 14.29 | 176,141 | -0.02(-0.12%) |
Jun 28, 2005 | 14.11 | 14.36 | 14.01 | 14.31 | 243,211 | +0.23(+1.65%) |
Jun 27, 2005 | 14.24 | 14.24 | 13.96 | 14.07 | 183,413 | -0.25(-1.74%) |
Jun 24, 2005 | 14.55 | 14.68 | 14.25 | 14.32 | 957,179 | -0.21(-1.43%) |
Jun 23, 2005 | 14.49 | 15.03 | 14.40 | 14.53 | 285,309 | -0.02(-0.11%) |
Jun 22, 2005 | 14.40 | 14.63 | 14.37 | 14.55 | 207,839 | +0.11(+0.75%) |
Jun 21, 2005 | 14.44 | 14.50 | 14.21 | 14.44 | 99,618 | +0.10(+0.70%) |
Jun 20, 2005 | 14.52 | 14.52 | 14.31 | 14.34 | 108,572 | -0.22(-1.54%) |
Jun 17, 2005 | 14.73 | 14.73 | 14.45 | 14.56 | 287,251 | -0.11(-0.74%) |
Jun 16, 2005 | 14.56 | 14.74 | 14.47 | 14.67 | 259,007 | +0.02(+0.17%) |
Jun 15, 2005 | 14.59 | 14.71 | 14.22 | 14.65 | 181,749 | -0.02(-0.17%) |
Jun 14, 2005 | 14.50 | 14.74 | 14.50 | 14.67 | 169,214 | +0.08(+0.57%) |
Jun 13, 2005 | 14.61 | 14.75 | 14.43 | 14.59 | 185,431 | -0.02(-0.11%) |
Jun 10, 2005 | 14.78 | 14.78 | 14.42 | 14.60 | 136,038 | -0.23(-1.57%) |
Jun 09, 2005 | 14.19 | 14.84 | 14.19 | 14.84 | 255,552 | +0.54(+3.77%) |
Jun 08, 2005 | 13.99 | 14.36 | 13.99 | 14.30 | 151,510 | +0.24(+1.71%) |
Jun 07, 2005 | 14.14 | 14.36 | 14.02 | 14.06 | 256,426 | +0.00(+0.00%) |
Jun 06, 2005 | 14.16 | 14.19 | 13.92 | 14.06 | 205,082 | -0.18(-1.28%) |
Jun 03, 2005 | 14.41 | 14.41 | 14.01 | 14.24 | 336,102 | -0.06(-0.41%) |
Jun 02, 2005 | 13.85 | 14.43 | 13.85 | 14.30 | 327,353 | +0.36(+2.56%) |