Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.25 | 15.53 | 15.21 | 15.39 | 221,558 | +0.15(+0.97%) |
Aug 30, 2005 | 15.11 | 15.34 | 14.98 | 15.24 | 135,824 | +0.02(+0.12%) |
Aug 29, 2005 | 14.82 | 15.30 | 14.75 | 15.22 | 169,997 | +0.34(+2.30%) |
Aug 26, 2005 | 15.34 | 15.34 | 14.83 | 14.88 | 98,741 | -0.37(-2.43%) |
Aug 25, 2005 | 14.93 | 15.35 | 14.79 | 15.25 | 243,210 | +0.35(+2.37%) |
Aug 24, 2005 | 14.74 | 14.96 | 14.56 | 14.90 | 181,730 | +0.19(+1.26%) |
Aug 23, 2005 | 14.87 | 15.05 | 14.30 | 14.71 | 112,623 | -0.19(-1.24%) |
Aug 22, 2005 | 14.75 | 14.96 | 14.44 | 14.90 | 76,299 | +0.38(+2.62%) |
Aug 19, 2005 | 14.56 | 14.71 | 14.45 | 14.52 | 66,045 | -0.06(-0.38%) |
Aug 18, 2005 | 15.01 | 15.07 | 14.09 | 14.58 | 187,151 | -0.44(-2.90%) |
Aug 17, 2005 | 14.80 | 15.06 | 14.44 | 15.01 | 174,607 | +0.21(+1.44%) |
Aug 16, 2005 | 14.73 | 14.89 | 14.55 | 14.80 | 174,870 | +0.01(+0.06%) |
Aug 15, 2005 | 15.02 | 15.05 | 14.58 | 14.79 | 102,266 | -0.27(-1.79%) |
Aug 12, 2005 | 15.05 | 15.13 | 14.79 | 15.06 | 242,339 | +0.13(+0.87%) |
Aug 11, 2005 | 14.65 | 14.99 | 14.65 | 14.93 | 152,059 | +0.24(+1.64%) |
Aug 10, 2005 | 14.64 | 14.96 | 14.48 | 14.69 | 186,176 | +0.02(+0.13%) |
Aug 09, 2005 | 14.77 | 14.94 | 14.51 | 14.67 | 74,845 | +0.08(+0.57%) |
Aug 08, 2005 | 14.45 | 15.00 | 14.32 | 14.58 | 162,236 | +0.10(+0.70%) |
Aug 05, 2005 | 14.32 | 14.74 | 14.32 | 14.48 | 222,861 | +0.06(+0.39%) |
Aug 04, 2005 | 14.68 | 14.83 | 14.31 | 14.43 | 130,800 | -0.38(-2.57%) |
Aug 03, 2005 | 15.12 | 15.16 | 14.32 | 14.81 | 232,274 | -0.26(-1.72%) |
Aug 02, 2005 | 14.75 | 15.21 | 14.75 | 15.07 | 285,355 | +0.32(+2.20%) |
Aug 01, 2005 | 14.86 | 15.07 | 14.57 | 14.74 | 194,672 | -0.09(-0.62%) |
Jul 29, 2005 | 14.83 | 15.19 | 14.56 | 14.83 | 368,541 | -0.04(-0.25%) |
Jul 28, 2005 | 14.72 | 15.06 | 14.61 | 14.87 | 513,231 | +0.26(+1.78%) |
Jul 27, 2005 | 14.64 | 14.70 | 14.38 | 14.61 | 152,772 | +0.01(+0.06%) |
Jul 26, 2005 | 14.44 | 14.80 | 14.28 | 14.60 | 322,870 | +0.17(+1.16%) |
Jul 25, 2005 | 14.69 | 14.69 | 14.24 | 14.44 | 223,117 | +0.04(+0.26%) |
Jul 22, 2005 | 13.99 | 14.74 | 13.99 | 14.40 | 500,620 | +0.45(+3.26%) |
Jul 21, 2005 | 14.05 | 14.19 | 13.61 | 13.94 | 266,242 | -0.03(-0.20%) |
Jul 20, 2005 | 13.50 | 14.14 | 13.50 | 13.97 | 316,561 | +0.47(+3.50%) |
Jul 19, 2005 | 13.00 | 13.69 | 12.99 | 13.50 | 215,603 | +0.47(+3.63%) |
Jul 18, 2005 | 12.82 | 13.12 | 12.75 | 13.03 | 86,316 | +0.15(+1.15%) |
Jul 15, 2005 | 13.02 | 13.31 | 12.80 | 12.88 | 117,711 | -0.17(-1.28%) |
Jul 14, 2005 | 13.49 | 13.68 | 12.70 | 13.05 | 162,513 | -0.45(-3.30%) |
Jul 13, 2005 | 13.58 | 13.65 | 13.21 | 13.49 | 89,467 | -0.05(-0.34%) |
Jul 12, 2005 | 13.29 | 13.71 | 13.17 | 13.54 | 174,223 | +0.24(+1.81%) |
Jul 11, 2005 | 13.07 | 13.49 | 12.98 | 13.30 | 291,237 | +0.32(+2.43%) |
Jul 08, 2005 | 12.71 | 13.38 | 12.69 | 12.98 | 166,240 | +0.22(+1.74%) |
Jul 07, 2005 | 12.47 | 12.83 | 12.15 | 12.76 | 302,513 | +0.29(+2.30%) |
Jul 06, 2005 | 12.24 | 12.76 | 12.24 | 12.47 | 206,813 | +0.22(+1.82%) |
Jul 05, 2005 | 12.35 | 12.44 | 12.12 | 12.25 | 180,007 | -0.15(-1.20%) |
Jul 01, 2005 | 12.38 | 12.54 | 12.29 | 12.40 | 129,747 | +0.06(+0.45%) |
Jun 30, 2005 | 12.80 | 12.84 | 12.33 | 12.34 | 335,762 | -0.49(-3.83%) |
Jun 29, 2005 | 13.17 | 13.21 | 12.66 | 12.83 | 156,768 | -0.29(-2.19%) |
Jun 28, 2005 | 12.82 | 13.31 | 12.82 | 13.12 | 312,801 | +0.39(+3.06%) |
Jun 27, 2005 | 13.05 | 13.29 | 12.67 | 12.73 | 294,616 | -0.41(-3.11%) |
Jun 24, 2005 | 13.38 | 13.49 | 13.12 | 13.14 | 216,736 | -0.34(-2.54%) |
Jun 23, 2005 | 13.44 | 13.70 | 13.29 | 13.48 | 241,461 | -0.24(-1.76%) |
Jun 22, 2005 | 13.97 | 14.08 | 13.68 | 13.72 | 242,724 | -0.23(-1.66%) |
Jun 21, 2005 | 14.19 | 14.23 | 13.91 | 13.95 | 238,622 | -0.31(-2.15%) |
Jun 20, 2005 | 14.68 | 14.68 | 14.15 | 14.26 | 486,291 | -0.56(-3.75%) |
Jun 17, 2005 | 15.30 | 15.44 | 14.68 | 14.82 | 156,085 | -0.25(-1.66%) |
Jun 16, 2005 | 14.83 | 15.30 | 14.71 | 15.07 | 301,605 | +0.23(+1.56%) |
Jun 15, 2005 | 14.42 | 14.96 | 14.39 | 14.83 | 269,253 | +0.52(+3.63%) |
Jun 14, 2005 | 14.28 | 14.37 | 13.92 | 14.32 | 100,860 | +0.25(+1.78%) |
Jun 13, 2005 | 14.01 | 14.25 | 13.81 | 14.07 | 86,994 | +0.00(+0.00%) |
Jun 10, 2005 | 13.69 | 14.09 | 13.67 | 14.07 | 217,234 | +0.36(+2.63%) |
Jun 09, 2005 | 13.71 | 13.94 | 13.67 | 13.70 | 96,154 | -0.06(-0.46%) |
Jun 08, 2005 | 13.95 | 14.21 | 13.71 | 13.77 | 128,615 | -0.17(-1.20%) |
Jun 07, 2005 | 13.91 | 14.28 | 13.70 | 13.94 | 166,831 | -0.06(-0.40%) |
Jun 06, 2005 | 14.28 | 14.50 | 13.89 | 13.99 | 225,319 | -0.23(-1.63%) |
Jun 03, 2005 | 14.75 | 15.17 | 14.14 | 14.22 | 236,975 | -0.51(-3.46%) |
Jun 02, 2005 | 14.46 | 15.06 | 14.26 | 14.73 | 185,081 | +0.31(+2.12%) |