Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.28 | 14.31 | 14.26 | 14.29 | 19,923 | +0.02(+0.15%) |
Aug 30, 2005 | 14.23 | 14.32 | 14.23 | 14.27 | 21,734 | +0.01(+0.08%) |
Aug 29, 2005 | 14.27 | 14.31 | 14.26 | 14.26 | 53,249 | +0.01(+0.04%) |
Aug 26, 2005 | 14.29 | 14.29 | 14.25 | 14.25 | 27,349 | -0.03(-0.23%) |
Aug 25, 2005 | 14.27 | 14.28 | 14.22 | 14.28 | 22,096 | +0.02(+0.12%) |
Aug 24, 2005 | 14.22 | 14.27 | 14.21 | 14.27 | 20,647 | +0.02(+0.12%) |
Aug 23, 2005 | 14.25 | 14.25 | 14.20 | 14.25 | 15,214 | +0.01(+0.04%) |
Aug 22, 2005 | 14.20 | 14.25 | 14.19 | 14.24 | 23,364 | +0.01(+0.08%) |
Aug 19, 2005 | 14.22 | 14.23 | 14.18 | 14.23 | 13,765 | -0.01(-0.08%) |
Aug 18, 2005 | 14.21 | 14.26 | 14.20 | 14.24 | 37,310 | +0.06(+0.39%) |
Aug 17, 2005 | 14.19 | 14.23 | 14.17 | 14.19 | 24,632 | -0.01(-0.08%) |
Aug 16, 2005 | 14.21 | 14.21 | 14.20 | 14.20 | 15,395 | -0.01(-0.04%) |
Aug 15, 2005 | 14.21 | 14.22 | 14.19 | 14.21 | 18,293 | +0.00(+0.00%) |
Aug 12, 2005 | 14.19 | 14.22 | 14.19 | 14.21 | 24,451 | +0.02(+0.12%) |
Aug 11, 2005 | 14.18 | 14.24 | 14.17 | 14.19 | 14,670 | +0.02(+0.16%) |
Aug 10, 2005 | 14.21 | 14.24 | 14.17 | 14.17 | 25,718 | -0.04(-0.27%) |
Aug 09, 2005 | 14.22 | 14.22 | 14.18 | 14.21 | 21,553 | -0.02(-0.12%) |
Aug 08, 2005 | 14.20 | 14.22 | 14.18 | 14.22 | 14,489 | +0.03(+0.23%) |
Aug 05, 2005 | 14.18 | 14.20 | 14.16 | 14.19 | 14,489 | -0.01(-0.08%) |
Aug 04, 2005 | 14.24 | 14.26 | 14.17 | 14.20 | 15,576 | -0.02(-0.16%) |
Aug 03, 2005 | 14.20 | 14.23 | 14.18 | 14.22 | 14,489 | -0.02(-0.15%) |
Aug 02, 2005 | 14.22 | 14.26 | 14.22 | 14.24 | 17,025 | -0.01(-0.08%) |
Aug 01, 2005 | 14.22 | 14.26 | 14.20 | 14.26 | 10,323 | +0.02(+0.12%) |
Jul 29, 2005 | 14.25 | 14.30 | 14.22 | 14.24 | 21,190 | -0.03(-0.19%) |
Jul 28, 2005 | 14.30 | 14.30 | 14.23 | 14.27 | 14,308 | +0.05(+0.35%) |
Jul 27, 2005 | 14.33 | 14.33 | 14.22 | 14.22 | 20,466 | -0.10(-0.73%) |
Jul 26, 2005 | 14.33 | 14.33 | 14.31 | 14.32 | 12,678 | +0.01(+0.04%) |
Jul 25, 2005 | 14.30 | 14.34 | 14.30 | 14.32 | 8,693 | +0.02(+0.12%) |
Jul 22, 2005 | 14.36 | 14.36 | 14.30 | 14.30 | 15,576 | +0.01(+0.08%) |
Jul 21, 2005 | 14.27 | 14.29 | 14.22 | 14.29 | 18,111 | +0.02(+0.15%) |
Jul 20, 2005 | 14.23 | 14.27 | 14.22 | 14.27 | 18,474 | +0.04(+0.31%) |
Jul 19, 2005 | 14.23 | 14.23 | 14.15 | 14.22 | 24,088 | -0.01(-0.08%) |
Jul 18, 2005 | 14.30 | 14.31 | 14.20 | 14.23 | 16,844 | -0.04(-0.27%) |
Jul 15, 2005 | 14.20 | 14.29 | 14.20 | 14.27 | 18,293 | +0.04(+0.31%) |
Jul 14, 2005 | 14.29 | 14.29 | 14.22 | 14.23 | 15,938 | -0.07(-0.46%) |
Jul 13, 2005 | 14.26 | 14.31 | 14.25 | 14.29 | 18,836 | -0.02(-0.12%) |
Jul 12, 2005 | 14.30 | 14.42 | 14.26 | 14.31 | 90,197 | -0.04(-0.31%) |
Jul 11, 2005 | 14.36 | 14.38 | 14.29 | 14.36 | 14,489 | -0.01(-0.08%) |
Jul 08, 2005 | 14.41 | 14.41 | 14.36 | 14.37 | 15,032 | +0.01(+0.04%) |
Jul 07, 2005 | 14.40 | 14.40 | 14.36 | 14.36 | 15,576 | -0.01(-0.04%) |
Jul 06, 2005 | 14.40 | 14.40 | 14.37 | 14.37 | 13,583 | -0.03(-0.19%) |
Jul 05, 2005 | 14.54 | 14.54 | 14.36 | 14.39 | 31,695 | +0.02(+0.11%) |
Jul 01, 2005 | 14.31 | 14.39 | 14.24 | 14.38 | 17,387 | +0.12(+0.85%) |
Jun 30, 2005 | 14.27 | 14.27 | 14.19 | 14.26 | 15,032 | +0.03(+0.23%) |
Jun 29, 2005 | 14.17 | 14.24 | 14.17 | 14.22 | 19,379 | +0.07(+0.51%) |
Jun 28, 2005 | 14.40 | 14.40 | 14.15 | 14.15 | 14,670 | -0.19(-1.35%) |
Jun 27, 2005 | 14.30 | 14.38 | 14.28 | 14.34 | 15,757 | -0.07(-0.46%) |
Jun 24, 2005 | 14.40 | 14.41 | 14.31 | 14.41 | 15,757 | +0.01(+0.08%) |
Jun 23, 2005 | 14.30 | 14.46 | 14.29 | 14.40 | 23,183 | +0.06(+0.42%) |
Jun 22, 2005 | 14.33 | 14.34 | 14.24 | 14.34 | 15,032 | +0.02(+0.15%) |
Jun 21, 2005 | 14.27 | 14.34 | 14.27 | 14.32 | 64,659 | -0.02(-0.15%) |
Jun 20, 2005 | 14.35 | 14.36 | 14.24 | 14.34 | 21,734 | +0.00(+0.00%) |
Jun 17, 2005 | 14.35 | 14.35 | 14.29 | 14.34 | 18,836 | +0.00(+0.00%) |
Jun 16, 2005 | 14.24 | 14.34 | 14.24 | 14.34 | 23,002 | +0.08(+0.58%) |
Jun 15, 2005 | 14.28 | 14.33 | 14.16 | 14.26 | 22,821 | -0.02(-0.12%) |
Jun 14, 2005 | 14.34 | 14.34 | 14.22 | 14.27 | 17,749 | -0.04(-0.31%) |
Jun 13, 2005 | 14.28 | 14.35 | 14.27 | 14.32 | 22,821 | -0.19(-1.33%) |
Jun 10, 2005 | 14.50 | 14.54 | 14.49 | 14.51 | 18,655 | -0.01(-0.04%) |
Jun 09, 2005 | 14.50 | 14.55 | 14.50 | 14.52 | 9,237 | -0.02(-0.11%) |
Jun 08, 2005 | 14.50 | 14.54 | 14.50 | 14.53 | 13,402 | +0.03(+0.19%) |
Jun 07, 2005 | 14.58 | 14.62 | 14.50 | 14.50 | 21,372 | -0.09(-0.61%) |
Jun 06, 2005 | 14.55 | 14.60 | 14.54 | 14.59 | 23,545 | -0.03(-0.19%) |
Jun 03, 2005 | 14.63 | 14.63 | 14.55 | 14.62 | 13,221 | +0.07(+0.49%) |
Jun 02, 2005 | 14.58 | 14.60 | 14.54 | 14.55 | 11,591 | +0.02(+0.11%) |