Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.26 | 17.08 | 16.13 | 17.08 | 525,254 | +0.86(+5.30%) |
Aug 30, 2005 | 15.94 | 16.36 | 15.90 | 16.22 | 331,625 | +0.17(+1.06%) |
Aug 29, 2005 | 15.78 | 16.32 | 15.63 | 16.05 | 284,252 | +0.27(+1.71%) |
Aug 26, 2005 | 16.06 | 16.10 | 15.63 | 15.78 | 369,322 | -0.24(-1.50%) |
Aug 25, 2005 | 16.04 | 16.30 | 15.96 | 16.02 | 590,352 | +0.01(+0.06%) |
Aug 24, 2005 | 15.67 | 16.16 | 15.60 | 16.01 | 495,710 | +0.29(+1.84%) |
Aug 23, 2005 | 15.14 | 15.90 | 14.95 | 15.72 | 871,374 | +0.68(+4.52%) |
Aug 22, 2005 | 14.66 | 15.05 | 14.59 | 15.04 | 592,456 | +0.40(+2.73%) |
Aug 19, 2005 | 14.12 | 14.67 | 14.05 | 14.64 | 411,836 | +0.48(+3.39%) |
Aug 18, 2005 | 14.41 | 14.42 | 14.06 | 14.16 | 168,755 | -0.27(-1.87%) |
Aug 17, 2005 | 14.29 | 14.59 | 14.25 | 14.43 | 184,845 | +0.06(+0.42%) |
Aug 16, 2005 | 14.72 | 14.76 | 14.32 | 14.37 | 225,067 | -0.33(-2.24%) |
Aug 15, 2005 | 14.42 | 14.80 | 14.21 | 14.70 | 234,678 | +0.21(+1.45%) |
Aug 12, 2005 | 14.47 | 14.61 | 14.08 | 14.49 | 244,139 | -0.02(-0.14%) |
Aug 11, 2005 | 14.33 | 14.76 | 14.24 | 14.51 | 220,156 | +0.18(+1.26%) |
Aug 10, 2005 | 14.63 | 14.75 | 14.17 | 14.33 | 278,211 | -0.09(-0.62%) |
Aug 09, 2005 | 14.41 | 14.56 | 14.30 | 14.42 | 187,918 | -0.08(-0.55%) |
Aug 08, 2005 | 14.65 | 14.79 | 14.46 | 14.50 | 223,178 | -0.02(-0.14%) |
Aug 05, 2005 | 14.40 | 14.74 | 14.32 | 14.52 | 338,837 | +0.10(+0.69%) |
Aug 04, 2005 | 14.75 | 14.88 | 14.32 | 14.42 | 940,800 | +0.04(+0.28%) |
Aug 03, 2005 | 14.60 | 14.68 | 14.36 | 14.38 | 346,169 | -0.24(-1.64%) |
Aug 02, 2005 | 14.55 | 14.75 | 14.49 | 14.62 | 506,836 | +0.18(+1.25%) |
Aug 01, 2005 | 14.47 | 14.65 | 14.44 | 14.44 | 477,264 | +0.01(+0.07%) |
Jul 29, 2005 | 14.79 | 14.88 | 14.36 | 14.43 | 464,363 | -0.36(-2.43%) |
Jul 28, 2005 | 14.75 | 14.99 | 14.52 | 14.79 | 937,379 | +1.02(+7.41%) |
Jul 27, 2005 | 14.10 | 14.25 | 13.77 | 13.77 | 346,588 | -0.38(-2.69%) |
Jul 26, 2005 | 14.23 | 14.41 | 14.11 | 14.15 | 312,732 | +0.04(+0.28%) |
Jul 25, 2005 | 14.15 | 14.49 | 14.08 | 14.11 | 398,164 | -0.04(-0.28%) |
Jul 22, 2005 | 14.30 | 14.43 | 13.92 | 14.15 | 347,693 | -0.20(-1.39%) |
Jul 21, 2005 | 14.75 | 14.81 | 14.30 | 14.35 | 350,706 | -0.40(-2.71%) |
Jul 20, 2005 | 14.66 | 14.83 | 14.61 | 14.75 | 435,591 | +0.05(+0.34%) |
Jul 19, 2005 | 14.51 | 14.75 | 14.50 | 14.70 | 245,607 | +0.23(+1.59%) |
Jul 18, 2005 | 14.65 | 14.86 | 14.40 | 14.47 | 151,275 | -0.18(-1.23%) |
Jul 15, 2005 | 14.70 | 14.90 | 14.58 | 14.65 | 215,978 | -0.12(-0.81%) |
Jul 14, 2005 | 14.96 | 15.06 | 14.76 | 14.77 | 253,762 | -0.12(-0.81%) |
Jul 13, 2005 | 14.93 | 15.21 | 14.73 | 14.89 | 282,975 | -0.03(-0.20%) |
Jul 12, 2005 | 14.81 | 15.14 | 14.68 | 14.92 | 192,581 | +0.14(+0.95%) |
Jul 11, 2005 | 14.28 | 14.81 | 14.28 | 14.78 | 307,926 | +0.44(+3.07%) |
Jul 08, 2005 | 13.89 | 14.41 | 13.80 | 14.34 | 303,720 | +0.52(+3.76%) |
Jul 07, 2005 | 13.50 | 14.04 | 13.50 | 13.82 | 594,269 | -0.63(-4.36%) |
Jul 06, 2005 | 14.50 | 14.68 | 14.35 | 14.45 | 654,125 | -0.16(-1.10%) |
Jul 05, 2005 | 14.55 | 15.00 | 14.50 | 14.61 | 428,000 | -0.04(-0.27%) |
Jul 01, 2005 | 14.30 | 14.68 | 14.20 | 14.65 | 378,300 | +0.42(+2.95%) |
Jun 30, 2005 | 14.37 | 14.54 | 14.23 | 14.23 | 252,332 | -0.06(-0.42%) |
Jun 29, 2005 | 14.35 | 14.41 | 14.16 | 14.29 | 232,452 | +0.00(+0.00%) |
Jun 28, 2005 | 13.58 | 14.29 | 13.58 | 14.29 | 311,337 | +0.74(+5.46%) |
Jun 27, 2005 | 13.50 | 13.65 | 13.33 | 13.55 | 308,603 | +0.05(+0.37%) |
Jun 24, 2005 | 14.00 | 14.06 | 13.43 | 13.50 | 509,255 | -0.59(-4.19%) |
Jun 23, 2005 | 14.67 | 14.67 | 14.07 | 14.09 | 209,178 | -0.61(-4.15%) |
Jun 22, 2005 | 14.38 | 14.75 | 14.34 | 14.70 | 143,660 | +0.47(+3.30%) |
Jun 21, 2005 | 14.19 | 14.37 | 14.14 | 14.23 | 281,744 | -0.04(-0.28%) |
Jun 20, 2005 | 14.34 | 14.56 | 14.26 | 14.27 | 143,823 | -0.20(-1.38%) |
Jun 17, 2005 | 14.65 | 14.99 | 14.40 | 14.47 | 765,257 | -0.12(-0.82%) |
Jun 16, 2005 | 14.47 | 14.59 | 14.24 | 14.59 | 223,122 | +0.14(+0.97%) |
Jun 15, 2005 | 14.28 | 14.47 | 14.09 | 14.45 | 209,683 | +0.09(+0.63%) |
Jun 14, 2005 | 14.39 | 14.53 | 14.12 | 14.36 | 247,823 | -0.03(-0.21%) |
Jun 13, 2005 | 14.40 | 14.57 | 14.16 | 14.39 | 205,697 | +0.09(+0.63%) |
Jun 10, 2005 | 14.29 | 14.40 | 14.12 | 14.30 | 171,226 | +0.06(+0.42%) |
Jun 09, 2005 | 13.75 | 14.24 | 13.57 | 14.24 | 201,753 | +0.61(+4.48%) |
Jun 08, 2005 | 13.78 | 13.83 | 13.60 | 13.63 | 172,805 | -0.06(-0.44%) |
Jun 07, 2005 | 13.72 | 14.13 | 13.69 | 13.69 | 145,808 | -0.07(-0.51%) |
Jun 06, 2005 | 13.77 | 13.78 | 13.57 | 13.76 | 130,738 | +0.06(+0.44%) |
Jun 03, 2005 | 13.81 | 13.91 | 13.30 | 13.70 | 348,113 | -0.17(-1.23%) |
Jun 02, 2005 | 13.63 | 14.10 | 13.63 | 13.87 | 220,505 | +0.08(+0.58%) |