Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.71 | 15.88 | 15.69 | 15.87 | 474,162 | +0.17(+1.05%) |
Aug 30, 2005 | 15.63 | 15.78 | 15.60 | 15.70 | 467,185 | -0.02(-0.10%) |
Aug 29, 2005 | 15.63 | 15.74 | 15.61 | 15.72 | 211,207 | +0.08(+0.53%) |
Aug 26, 2005 | 15.75 | 15.76 | 15.62 | 15.64 | 295,370 | -0.11(-0.71%) |
Aug 25, 2005 | 15.71 | 15.83 | 15.70 | 15.75 | 289,120 | -0.02(-0.10%) |
Aug 24, 2005 | 15.82 | 15.87 | 15.74 | 15.77 | 289,410 | -0.13(-0.84%) |
Aug 23, 2005 | 15.96 | 15.97 | 15.87 | 15.90 | 371,829 | -0.12(-0.77%) |
Aug 22, 2005 | 16.03 | 16.14 | 15.96 | 16.02 | 524,893 | +0.29(+1.87%) |
Aug 19, 2005 | 15.66 | 15.75 | 15.64 | 15.73 | 316,302 | +0.05(+0.29%) |
Aug 18, 2005 | 15.64 | 15.72 | 15.64 | 15.68 | 557,744 | -0.14(-0.90%) |
Aug 17, 2005 | 15.83 | 15.87 | 15.80 | 15.83 | 251,762 | -0.07(-0.45%) |
Aug 16, 2005 | 15.90 | 15.94 | 15.85 | 15.90 | 333,454 | -0.05(-0.30%) |
Aug 15, 2005 | 15.88 | 15.96 | 15.87 | 15.94 | 436,950 | -0.06(-0.37%) |
Aug 12, 2005 | 16.00 | 16.07 | 15.97 | 16.00 | 267,170 | -0.13(-0.81%) |
Aug 11, 2005 | 16.11 | 16.15 | 16.07 | 16.13 | 367,032 | +0.08(+0.51%) |
Aug 10, 2005 | 15.95 | 16.13 | 15.95 | 16.05 | 459,045 | +0.14(+0.86%) |
Aug 09, 2005 | 15.82 | 15.95 | 15.81 | 15.91 | 679,265 | +0.05(+0.29%) |
Aug 08, 2005 | 15.94 | 15.94 | 15.84 | 15.87 | 350,607 | -0.10(-0.62%) |
Aug 05, 2005 | 16.06 | 16.10 | 15.93 | 15.97 | 1,426,849 | -0.08(-0.53%) |
Aug 04, 2005 | 16.17 | 16.20 | 15.98 | 16.05 | 1,945,637 | +0.43(+2.76%) |
Aug 03, 2005 | 15.50 | 15.63 | 15.47 | 15.62 | 484,047 | +0.11(+0.69%) |
Aug 02, 2005 | 15.56 | 15.57 | 15.47 | 15.51 | 242,605 | -0.01(-0.09%) |
Aug 01, 2005 | 15.50 | 15.55 | 15.45 | 15.53 | 370,085 | +0.18(+1.20%) |
Jul 29, 2005 | 15.44 | 15.46 | 15.33 | 15.34 | 487,826 | -0.13(-0.82%) |
Jul 28, 2005 | 15.33 | 15.50 | 15.30 | 15.47 | 268,915 | +0.24(+1.58%) |
Jul 27, 2005 | 15.16 | 15.25 | 15.13 | 15.23 | 402,209 | -0.03(-0.17%) |
Jul 26, 2005 | 15.22 | 15.28 | 15.18 | 15.25 | 210,480 | +0.05(+0.35%) |
Jul 25, 2005 | 15.19 | 15.23 | 15.15 | 15.20 | 645,251 | -0.16(-1.03%) |
Jul 22, 2005 | 15.33 | 15.36 | 15.29 | 15.36 | 620,103 | -0.12(-0.80%) |
Jul 21, 2005 | 15.48 | 15.55 | 15.37 | 15.48 | 514,282 | -0.17(-1.10%) |
Jul 20, 2005 | 15.56 | 15.69 | 15.46 | 15.66 | 661,822 | +0.09(+0.59%) |
Jul 19, 2005 | 15.44 | 15.57 | 15.39 | 15.56 | 575,914 | +0.22(+1.42%) |
Jul 18, 2005 | 15.30 | 15.36 | 15.24 | 15.35 | 663,566 | +0.20(+1.30%) |
Jul 15, 2005 | 15.16 | 15.22 | 15.10 | 15.15 | 487,681 | -0.04(-0.24%) |
Jul 14, 2005 | 15.19 | 15.21 | 15.14 | 15.19 | 262,664 | +0.06(+0.38%) |
Jul 13, 2005 | 15.15 | 15.17 | 15.08 | 15.13 | 323,570 | -0.13(-0.86%) |
Jul 12, 2005 | 15.27 | 15.31 | 15.20 | 15.26 | 508,177 | +0.14(+0.89%) |
Jul 11, 2005 | 14.95 | 15.14 | 14.95 | 15.12 | 332,728 | +0.17(+1.15%) |
Jul 08, 2005 | 14.73 | 15.01 | 14.72 | 14.95 | 680,428 | +0.28(+1.91%) |
Jul 07, 2005 | 14.60 | 14.69 | 14.55 | 14.67 | 1,406,790 | -0.15(-1.04%) |
Jul 06, 2005 | 14.85 | 14.87 | 14.79 | 14.83 | 252,780 | -0.04(-0.25%) |
Jul 05, 2005 | 14.76 | 14.89 | 14.72 | 14.86 | 415,292 | -0.01(-0.05%) |
Jul 01, 2005 | 14.90 | 14.98 | 14.82 | 14.87 | 187,223 | +0.00(+0.02%) |
Jun 30, 2005 | 14.87 | 14.93 | 14.86 | 14.87 | 373,864 | -0.00(-0.03%) |
Jun 29, 2005 | 14.83 | 14.94 | 14.80 | 14.87 | 293,480 | -0.08(-0.54%) |
Jun 28, 2005 | 14.92 | 14.98 | 14.87 | 14.95 | 204,520 | +0.02(+0.14%) |
Jun 27, 2005 | 14.94 | 14.97 | 14.88 | 14.93 | 276,910 | +0.03(+0.19%) |
Jun 24, 2005 | 14.98 | 15.00 | 14.90 | 14.90 | 486,227 | -0.08(-0.54%) |
Jun 23, 2005 | 15.06 | 15.09 | 14.97 | 14.98 | 260,048 | -0.17(-1.10%) |
Jun 22, 2005 | 15.11 | 15.16 | 15.09 | 15.15 | 390,581 | -0.00(-0.02%) |
Jun 21, 2005 | 15.09 | 15.18 | 15.09 | 15.15 | 307,580 | +0.09(+0.61%) |
Jun 20, 2005 | 14.99 | 15.08 | 14.94 | 15.06 | 730,867 | -0.15(-0.97%) |
Jun 17, 2005 | 15.23 | 15.27 | 15.20 | 15.21 | 588,124 | +0.11(+0.74%) |
Jun 16, 2005 | 15.06 | 15.10 | 15.02 | 15.10 | 252,634 | -0.06(-0.41%) |
Jun 15, 2005 | 15.16 | 15.16 | 15.03 | 15.16 | 365,433 | +0.10(+0.64%) |
Jun 14, 2005 | 15.00 | 15.08 | 14.99 | 15.06 | 493,059 | -0.01(-0.08%) |
Jun 13, 2005 | 15.08 | 15.12 | 15.04 | 15.07 | 453,667 | -0.07(-0.45%) |
Jun 10, 2005 | 15.21 | 15.21 | 15.10 | 15.14 | 518,206 | -0.18(-1.18%) |
Jun 09, 2005 | 15.27 | 15.35 | 15.20 | 15.32 | 620,685 | -0.01(-0.06%) |
Jun 08, 2005 | 15.34 | 15.41 | 15.28 | 15.33 | 685,806 | -0.02(-0.15%) |
Jun 07, 2005 | 15.36 | 15.43 | 15.34 | 15.36 | 276,037 | +0.15(+1.00%) |
Jun 06, 2005 | 15.22 | 15.25 | 15.18 | 15.20 | 312,668 | -0.11(-0.75%) |
Jun 03, 2005 | 15.41 | 15.47 | 15.29 | 15.32 | 389,999 | -0.14(-0.87%) |
Jun 02, 2005 | 15.41 | 15.47 | 15.37 | 15.45 | 402,209 | +0.08(+0.51%) |