Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.23 | 14.64 | 14.19 | 14.59 | 158,663 | +0.35(+2.48%) |
Aug 30, 2005 | 14.14 | 14.27 | 14.08 | 14.23 | 86,469 | -0.02(-0.16%) |
Aug 29, 2005 | 14.10 | 14.36 | 14.00 | 14.25 | 108,086 | +0.16(+1.15%) |
Aug 26, 2005 | 14.45 | 14.45 | 14.03 | 14.09 | 128,208 | -0.36(-2.49%) |
Aug 25, 2005 | 14.12 | 14.50 | 14.06 | 14.45 | 149,554 | +0.35(+2.45%) |
Aug 24, 2005 | 14.14 | 14.53 | 14.11 | 14.11 | 165,053 | -0.04(-0.26%) |
Aug 23, 2005 | 14.22 | 14.25 | 14.04 | 14.14 | 122,634 | -0.10(-0.67%) |
Aug 22, 2005 | 14.11 | 14.25 | 14.00 | 14.24 | 91,636 | +0.17(+1.20%) |
Aug 19, 2005 | 13.90 | 14.13 | 13.80 | 14.07 | 122,770 | +0.14(+1.00%) |
Aug 18, 2005 | 13.96 | 14.04 | 13.81 | 13.93 | 168,316 | -0.04(-0.32%) |
Aug 17, 2005 | 13.90 | 14.10 | 13.82 | 13.97 | 244,453 | +0.07(+0.53%) |
Aug 16, 2005 | 14.17 | 14.25 | 13.90 | 13.90 | 253,154 | -0.32(-2.22%) |
Aug 15, 2005 | 14.14 | 14.31 | 14.12 | 14.22 | 180,144 | -0.02(-0.15%) |
Aug 12, 2005 | 14.59 | 14.59 | 14.24 | 14.24 | 178,921 | -0.32(-2.22%) |
Aug 11, 2005 | 14.23 | 14.61 | 14.15 | 14.56 | 244,861 | +0.29(+2.06%) |
Aug 10, 2005 | 14.45 | 14.52 | 14.18 | 14.27 | 129,432 | -0.06(-0.41%) |
Aug 09, 2005 | 14.34 | 14.41 | 14.16 | 14.33 | 146,563 | +0.00(+0.00%) |
Aug 08, 2005 | 14.33 | 14.42 | 14.02 | 14.33 | 185,855 | -0.01(-0.10%) |
Aug 05, 2005 | 14.27 | 14.39 | 14.09 | 14.34 | 195,508 | +0.03(+0.21%) |
Aug 04, 2005 | 14.71 | 14.71 | 14.25 | 14.31 | 182,320 | -0.44(-2.99%) |
Aug 03, 2005 | 14.93 | 14.93 | 14.70 | 14.75 | 132,423 | -0.26(-1.76%) |
Aug 02, 2005 | 14.63 | 15.02 | 14.60 | 15.02 | 292,854 | +0.42(+2.87%) |
Aug 01, 2005 | 14.42 | 14.70 | 14.41 | 14.60 | 134,598 | +0.18(+1.27%) |
Jul 29, 2005 | 14.56 | 14.65 | 14.35 | 14.42 | 189,662 | -0.27(-1.85%) |
Jul 28, 2005 | 14.43 | 14.69 | 14.35 | 14.69 | 214,134 | +0.27(+1.89%) |
Jul 27, 2005 | 14.56 | 14.59 | 14.41 | 14.42 | 203,121 | -0.14(-0.96%) |
Jul 26, 2005 | 14.53 | 14.67 | 14.41 | 14.56 | 189,526 | +0.03(+0.20%) |
Jul 25, 2005 | 14.56 | 14.69 | 14.45 | 14.53 | 197,819 | -0.11(-0.75%) |
Jul 22, 2005 | 14.32 | 14.64 | 14.28 | 14.64 | 216,989 | +0.27(+1.89%) |
Jul 21, 2005 | 14.60 | 14.67 | 14.33 | 14.36 | 256,553 | -0.18(-1.26%) |
Jul 20, 2005 | 14.33 | 14.56 | 14.32 | 14.55 | 203,937 | +0.12(+0.82%) |
Jul 19, 2005 | 14.34 | 14.46 | 14.34 | 14.43 | 297,749 | +0.09(+0.62%) |
Jul 18, 2005 | 14.45 | 14.48 | 14.28 | 14.34 | 305,226 | -0.10(-0.66%) |
Jul 15, 2005 | 14.50 | 14.59 | 14.38 | 14.44 | 237,383 | -0.10(-0.66%) |
Jul 14, 2005 | 14.64 | 14.70 | 14.50 | 14.53 | 152,817 | -0.07(-0.45%) |
Jul 13, 2005 | 14.65 | 14.71 | 14.56 | 14.60 | 210,327 | -0.05(-0.35%) |
Jul 12, 2005 | 14.56 | 14.73 | 14.56 | 14.65 | 425,142 | -0.02(-0.15%) |
Jul 11, 2005 | 14.59 | 14.91 | 14.55 | 14.67 | 279,666 | +0.07(+0.45%) |
Jul 08, 2005 | 14.53 | 14.70 | 14.52 | 14.61 | 339,080 | +0.04(+0.30%) |
Jul 07, 2005 | 14.39 | 14.69 | 14.34 | 14.56 | 301,827 | +0.02(+0.15%) |
Jul 06, 2005 | 14.51 | 14.56 | 14.45 | 14.54 | 273,276 | -0.02(-0.15%) |
Jul 05, 2005 | 14.59 | 14.67 | 14.40 | 14.56 | 253,290 | -0.02(-0.15%) |
Jul 01, 2005 | 14.29 | 14.59 | 14.26 | 14.59 | 206,384 | +0.24(+1.69%) |
Jun 30, 2005 | 14.36 | 14.47 | 14.25 | 14.34 | 213,862 | +0.03(+0.21%) |
Jun 29, 2005 | 14.12 | 14.40 | 14.11 | 14.31 | 223,379 | +0.16(+1.14%) |
Jun 28, 2005 | 13.97 | 14.16 | 13.89 | 14.15 | 232,217 | +0.22(+1.58%) |
Jun 27, 2005 | 13.88 | 14.02 | 13.83 | 13.93 | 154,992 | -0.04(-0.32%) |
Jun 24, 2005 | 14.20 | 14.28 | 13.95 | 13.97 | 240,918 | -0.27(-1.91%) |
Jun 23, 2005 | 14.27 | 14.41 | 14.06 | 14.25 | 271,373 | -0.11(-0.77%) |
Jun 22, 2005 | 14.31 | 14.47 | 14.17 | 14.36 | 259,272 | +0.06(+0.41%) |
Jun 21, 2005 | 14.22 | 14.36 | 14.19 | 14.30 | 310,937 | +0.10(+0.73%) |
Jun 20, 2005 | 14.40 | 14.42 | 14.17 | 14.20 | 269,877 | -0.20(-1.38%) |
Jun 17, 2005 | 14.33 | 14.57 | 14.28 | 14.39 | 376,740 | +0.12(+0.88%) |
Jun 16, 2005 | 13.85 | 14.27 | 13.83 | 14.27 | 218,213 | +0.37(+2.65%) |
Jun 15, 2005 | 13.61 | 13.93 | 13.55 | 13.90 | 487,818 | +0.30(+2.22%) |
Jun 14, 2005 | 13.39 | 13.72 | 13.39 | 13.60 | 266,614 | +0.14(+1.04%) |
Jun 13, 2005 | 13.39 | 13.61 | 13.37 | 13.46 | 255,058 | -0.01(-0.11%) |
Jun 10, 2005 | 13.82 | 13.82 | 13.46 | 13.47 | 329,291 | -0.35(-2.50%) |
Jun 09, 2005 | 14.01 | 14.01 | 13.62 | 13.82 | 428,405 | -0.15(-1.05%) |
Jun 08, 2005 | 14.49 | 14.86 | 13.83 | 13.97 | 439,009 | -0.40(-2.81%) |
Jun 07, 2005 | 14.38 | 14.53 | 14.26 | 14.37 | 148,738 | +0.03(+0.20%) |
Jun 06, 2005 | 14.19 | 14.41 | 14.03 | 14.34 | 131,743 | +0.12(+0.83%) |
Jun 03, 2005 | 14.24 | 14.34 | 14.09 | 14.22 | 85,381 | -0.07(-0.46%) |
Jun 02, 2005 | 14.34 | 14.38 | 14.24 | 14.29 | 171,851 | -0.05(-0.36%) |