Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.11 | 15.21 | 14.92 | 15.09 | 107,380 | +0.16(+1.07%) |
Aug 30, 2005 | 15.10 | 15.10 | 14.89 | 14.93 | 57,182 | +0.06(+0.43%) |
Aug 29, 2005 | 15.03 | 15.12 | 14.75 | 14.87 | 102,142 | -0.18(-1.22%) |
Aug 26, 2005 | 14.94 | 15.12 | 14.89 | 15.05 | 122,876 | +0.21(+1.39%) |
Aug 25, 2005 | 14.87 | 15.12 | 14.85 | 14.85 | 99,305 | +0.09(+0.59%) |
Aug 24, 2005 | 14.68 | 14.89 | 14.68 | 14.76 | 73,769 | -0.02(-0.12%) |
Aug 23, 2005 | 14.64 | 14.85 | 14.64 | 14.78 | 90,793 | +0.04(+0.28%) |
Aug 22, 2005 | 14.43 | 14.85 | 14.43 | 14.74 | 147,102 | +0.26(+1.77%) |
Aug 19, 2005 | 14.55 | 14.85 | 14.43 | 14.48 | 128,114 | +0.16(+1.12%) |
Aug 18, 2005 | 14.30 | 14.42 | 13.97 | 14.32 | 271,070 | +0.03(+0.22%) |
Aug 17, 2005 | 14.30 | 14.43 | 13.97 | 14.29 | 276,962 | -0.09(-0.61%) |
Aug 16, 2005 | 14.74 | 14.74 | 14.20 | 14.37 | 217,598 | -0.25(-1.72%) |
Aug 15, 2005 | 14.40 | 14.65 | 14.13 | 14.63 | 230,474 | +0.24(+1.66%) |
Aug 12, 2005 | 14.39 | 14.51 | 13.97 | 14.39 | 298,788 | -0.09(-0.63%) |
Aug 11, 2005 | 15.12 | 15.23 | 14.35 | 14.48 | 350,295 | -0.65(-4.27%) |
Aug 10, 2005 | 14.91 | 15.46 | 14.86 | 15.12 | 158,233 | +0.30(+2.04%) |
Aug 09, 2005 | 14.75 | 14.82 | 13.82 | 14.82 | 541,048 | +0.03(+0.22%) |
Aug 08, 2005 | 15.34 | 15.49 | 14.79 | 14.79 | 189,879 | -0.90(-5.72%) |
Aug 05, 2005 | 15.53 | 15.85 | 15.53 | 15.69 | 94,285 | +0.12(+0.76%) |
Aug 04, 2005 | 16.01 | 16.04 | 15.51 | 15.57 | 110,435 | -0.35(-2.18%) |
Aug 03, 2005 | 15.83 | 16.03 | 15.73 | 15.92 | 158,451 | +0.20(+1.28%) |
Aug 02, 2005 | 15.58 | 15.78 | 15.56 | 15.72 | 105,416 | +0.17(+1.09%) |
Aug 01, 2005 | 15.33 | 15.56 | 15.30 | 15.55 | 136,844 | +0.22(+1.47%) |
Jul 29, 2005 | 15.29 | 15.35 | 15.26 | 15.32 | 78,134 | +0.13(+0.84%) |
Jul 28, 2005 | 15.07 | 15.26 | 15.03 | 15.19 | 72,678 | +0.10(+0.64%) |
Jul 27, 2005 | 15.00 | 15.18 | 14.95 | 15.10 | 84,245 | +0.19(+1.26%) |
Jul 26, 2005 | 15.04 | 15.12 | 14.91 | 14.91 | 92,539 | -0.11(-0.73%) |
Jul 25, 2005 | 14.97 | 15.04 | 14.89 | 15.02 | 53,253 | +0.10(+0.64%) |
Jul 22, 2005 | 14.75 | 14.92 | 14.75 | 14.92 | 37,539 | +0.15(+0.99%) |
Jul 21, 2005 | 14.87 | 14.98 | 14.78 | 14.78 | 82,499 | -0.14(-0.95%) |
Jul 20, 2005 | 14.78 | 14.95 | 14.66 | 14.92 | 58,055 | +0.05(+0.31%) |
Jul 19, 2005 | 14.86 | 14.98 | 14.59 | 14.87 | 144,483 | +0.01(+0.09%) |
Jul 18, 2005 | 14.96 | 14.99 | 14.85 | 14.86 | 51,071 | -0.14(-0.92%) |
Jul 15, 2005 | 14.98 | 15.01 | 14.86 | 15.00 | 71,368 | +0.10(+0.68%) |
Jul 14, 2005 | 15.05 | 15.07 | 14.89 | 14.90 | 79,880 | -0.04(-0.28%) |
Jul 13, 2005 | 14.96 | 15.06 | 14.88 | 14.94 | 56,090 | -0.07(-0.46%) |
Jul 12, 2005 | 14.87 | 15.01 | 14.80 | 15.01 | 75,951 | +0.12(+0.83%) |
Jul 11, 2005 | 14.94 | 15.03 | 14.78 | 14.88 | 105,197 | -0.10(-0.67%) |
Jul 08, 2005 | 14.99 | 15.14 | 14.98 | 14.98 | 68,749 | -0.06(-0.40%) |
Jul 07, 2005 | 15.05 | 15.07 | 14.91 | 15.04 | 67,221 | -0.01(-0.06%) |
Jul 06, 2005 | 15.14 | 15.23 | 15.05 | 15.05 | 78,134 | -0.13(-0.84%) |
Jul 05, 2005 | 15.01 | 15.21 | 14.95 | 15.18 | 89,265 | +0.26(+1.72%) |
Jul 01, 2005 | 15.09 | 15.12 | 14.91 | 14.92 | 63,075 | -0.12(-0.79%) |
Jun 30, 2005 | 14.75 | 15.07 | 14.71 | 15.04 | 110,654 | +0.24(+1.64%) |
Jun 29, 2005 | 14.70 | 14.80 | 14.60 | 14.80 | 51,725 | +0.05(+0.37%) |
Jun 28, 2005 | 14.59 | 14.79 | 14.55 | 14.74 | 50,634 | +0.12(+0.82%) |
Jun 27, 2005 | 14.66 | 14.74 | 14.55 | 14.63 | 85,991 | -0.10(-0.68%) |
Jun 24, 2005 | 14.85 | 14.85 | 14.66 | 14.73 | 56,745 | -0.05(-0.34%) |
Jun 23, 2005 | 14.71 | 14.83 | 14.66 | 14.78 | 90,574 | -0.05(-0.31%) |
Jun 22, 2005 | 14.76 | 14.85 | 14.68 | 14.82 | 53,690 | +0.07(+0.50%) |
Jun 21, 2005 | 14.95 | 15.03 | 14.75 | 14.75 | 70,277 | -0.26(-1.71%) |
Jun 20, 2005 | 14.89 | 15.01 | 14.78 | 15.01 | 49,543 | +0.08(+0.52%) |
Jun 17, 2005 | 14.68 | 14.93 | 14.63 | 14.93 | 61,983 | +0.27(+1.81%) |
Jun 16, 2005 | 14.89 | 14.95 | 14.50 | 14.66 | 150,157 | -0.18(-1.20%) |
Jun 15, 2005 | 14.79 | 14.86 | 14.68 | 14.84 | 77,479 | +0.02(+0.15%) |
Jun 14, 2005 | 14.85 | 15.06 | 14.71 | 14.82 | 101,487 | +0.02(+0.15%) |
Jun 13, 2005 | 14.85 | 14.89 | 14.66 | 14.79 | 67,658 | +0.04(+0.28%) |
Jun 10, 2005 | 14.78 | 14.78 | 14.62 | 14.75 | 89,701 | +0.00(+0.00%) |
Jun 09, 2005 | 14.85 | 14.89 | 14.66 | 14.75 | 66,567 | +0.00(+0.00%) |
Jun 08, 2005 | 14.62 | 14.78 | 14.62 | 14.75 | 68,749 | +0.10(+0.69%) |
Jun 07, 2005 | 14.65 | 14.66 | 14.60 | 14.65 | 70,713 | +0.04(+0.25%) |
Jun 06, 2005 | 14.53 | 14.65 | 14.53 | 14.62 | 63,075 | +0.07(+0.47%) |
Jun 03, 2005 | 14.62 | 14.63 | 14.50 | 14.55 | 63,948 | +0.05(+0.32%) |
Jun 02, 2005 | 14.41 | 14.57 | 14.38 | 14.50 | 62,856 | +0.05(+0.32%) |