Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.36 | 15.71 | 15.26 | 15.71 | 331,142 | +0.36(+2.33%) |
Aug 30, 2005 | 15.52 | 15.52 | 15.20 | 15.35 | 249,187 | -0.15(-0.96%) |
Aug 29, 2005 | 15.27 | 15.50 | 15.24 | 15.50 | 166,678 | +0.10(+0.68%) |
Aug 26, 2005 | 15.53 | 15.56 | 15.40 | 15.40 | 219,100 | -0.13(-0.86%) |
Aug 25, 2005 | 15.53 | 15.60 | 15.49 | 15.53 | 435,801 | +0.00(+0.00%) |
Aug 24, 2005 | 15.65 | 15.75 | 15.53 | 15.53 | 491,176 | -0.12(-0.74%) |
Aug 23, 2005 | 15.64 | 15.66 | 15.55 | 15.65 | 167,417 | +0.05(+0.35%) |
Aug 22, 2005 | 15.46 | 15.66 | 15.46 | 15.59 | 285,181 | +0.16(+1.01%) |
Aug 19, 2005 | 15.53 | 15.53 | 15.39 | 15.44 | 216,147 | -0.06(-0.37%) |
Aug 18, 2005 | 15.60 | 15.60 | 15.44 | 15.49 | 121,825 | -0.10(-0.67%) |
Aug 17, 2005 | 15.57 | 15.71 | 15.50 | 15.60 | 220,946 | -0.01(-0.05%) |
Aug 16, 2005 | 15.79 | 15.79 | 15.59 | 15.61 | 321,728 | -0.18(-1.12%) |
Aug 15, 2005 | 15.71 | 15.85 | 15.64 | 15.78 | 117,579 | +0.11(+0.71%) |
Aug 12, 2005 | 15.78 | 15.78 | 15.66 | 15.67 | 197,873 | -0.08(-0.50%) |
Aug 11, 2005 | 15.58 | 15.77 | 15.52 | 15.75 | 309,177 | +0.13(+0.83%) |
Aug 10, 2005 | 15.43 | 15.62 | 15.39 | 15.62 | 580,699 | +0.34(+2.20%) |
Aug 09, 2005 | 15.38 | 15.43 | 15.24 | 15.28 | 329,112 | -0.09(-0.56%) |
Aug 08, 2005 | 15.41 | 15.47 | 15.13 | 15.37 | 352,000 | +0.05(+0.31%) |
Aug 05, 2005 | 15.57 | 15.58 | 15.25 | 15.32 | 369,351 | -0.22(-1.44%) |
Aug 04, 2005 | 15.66 | 15.66 | 15.48 | 15.55 | 257,309 | -0.11(-0.72%) |
Aug 03, 2005 | 15.86 | 15.86 | 15.61 | 15.66 | 189,567 | -0.19(-1.23%) |
Aug 02, 2005 | 15.85 | 15.87 | 15.74 | 15.86 | 287,950 | +0.07(+0.43%) |
Aug 01, 2005 | 15.78 | 15.88 | 15.71 | 15.79 | 452,044 | +0.01(+0.07%) |
Jul 29, 2005 | 15.60 | 15.82 | 15.58 | 15.78 | 407,560 | +0.14(+0.88%) |
Jul 28, 2005 | 15.54 | 15.70 | 15.48 | 15.64 | 341,663 | +0.17(+1.07%) |
Jul 27, 2005 | 15.46 | 15.52 | 15.36 | 15.47 | 415,312 | +0.12(+0.80%) |
Jul 26, 2005 | 15.39 | 15.53 | 15.30 | 15.35 | 588,267 | +0.10(+0.66%) |
Jul 25, 2005 | 15.25 | 15.33 | 15.10 | 15.25 | 689,603 | +0.03(+0.19%) |
Jul 22, 2005 | 15.12 | 15.44 | 15.10 | 15.22 | 823,242 | +0.02(+0.14%) |
Jul 21, 2005 | 15.26 | 15.44 | 15.03 | 15.20 | 972,570 | +0.37(+2.51%) |
Jul 20, 2005 | 14.59 | 14.88 | 14.54 | 14.83 | 330,219 | +0.27(+1.86%) |
Jul 19, 2005 | 14.37 | 14.60 | 14.35 | 14.56 | 431,740 | +0.27(+1.90%) |
Jul 18, 2005 | 14.41 | 14.47 | 14.28 | 14.28 | 171,477 | -0.10(-0.70%) |
Jul 15, 2005 | 14.31 | 14.41 | 14.27 | 14.39 | 290,349 | +0.12(+0.84%) |
Jul 14, 2005 | 14.41 | 14.48 | 14.23 | 14.27 | 285,181 | -0.06(-0.40%) |
Jul 13, 2005 | 14.40 | 14.40 | 14.25 | 14.32 | 224,453 | -0.01(-0.05%) |
Jul 12, 2005 | 14.43 | 14.43 | 14.24 | 14.33 | 238,666 | -0.10(-0.70%) |
Jul 11, 2005 | 14.44 | 14.49 | 14.34 | 14.43 | 288,688 | +0.04(+0.28%) |
Jul 08, 2005 | 14.36 | 14.41 | 14.22 | 14.39 | 385,410 | +0.11(+0.76%) |
Jul 07, 2005 | 14.41 | 14.45 | 14.14 | 14.28 | 699,940 | -0.01(-0.08%) |
Jul 06, 2005 | 14.27 | 14.39 | 14.22 | 14.30 | 626,660 | +0.11(+0.76%) |
Jul 05, 2005 | 14.15 | 14.25 | 14.10 | 14.19 | 413,282 | +0.10(+0.74%) |
Jul 01, 2005 | 14.13 | 14.14 | 13.96 | 14.08 | 311,207 | +0.14(+0.98%) |
Jun 30, 2005 | 13.68 | 14.15 | 13.68 | 13.94 | 637,920 | +0.27(+1.98%) |
Jun 29, 2005 | 13.72 | 13.78 | 13.59 | 13.67 | 601,741 | +0.02(+0.13%) |
Jun 28, 2005 | 13.54 | 13.70 | 13.53 | 13.66 | 679,266 | +0.14(+1.04%) |
Jun 27, 2005 | 13.61 | 13.61 | 13.41 | 13.52 | 565,748 | -0.18(-1.32%) |
Jun 24, 2005 | 13.59 | 13.77 | 13.33 | 13.70 | 3,068,145 | +0.11(+0.80%) |
Jun 23, 2005 | 13.96 | 13.96 | 13.45 | 13.59 | 946,359 | -0.44(-3.17%) |
Jun 22, 2005 | 14.20 | 14.24 | 13.85 | 14.03 | 361,598 | -0.08(-0.54%) |
Jun 21, 2005 | 14.17 | 14.30 | 13.94 | 14.11 | 619,646 | -0.10(-0.69%) |
Jun 20, 2005 | 14.21 | 14.35 | 14.19 | 14.21 | 378,026 | -0.08(-0.56%) |
Jun 17, 2005 | 14.23 | 14.39 | 14.16 | 14.28 | 941,744 | +0.17(+1.20%) |
Jun 16, 2005 | 13.88 | 14.14 | 13.81 | 14.11 | 469,949 | +0.33(+2.38%) |
Jun 15, 2005 | 13.75 | 13.79 | 13.58 | 13.79 | 422,880 | +0.09(+0.66%) |
Jun 14, 2005 | 13.56 | 13.70 | 13.49 | 13.70 | 277,798 | +0.13(+0.96%) |
Jun 13, 2005 | 13.36 | 13.63 | 13.33 | 13.57 | 369,535 | +0.16(+1.16%) |
Jun 10, 2005 | 13.37 | 13.50 | 13.33 | 13.41 | 219,285 | +0.01(+0.11%) |
Jun 09, 2005 | 13.35 | 13.41 | 13.23 | 13.40 | 269,860 | +0.04(+0.32%) |
Jun 08, 2005 | 13.52 | 13.59 | 13.34 | 13.35 | 214,855 | -0.13(-0.94%) |
Jun 07, 2005 | 13.45 | 13.68 | 13.42 | 13.48 | 851,852 | +0.12(+0.87%) |
Jun 06, 2005 | 13.42 | 13.49 | 13.32 | 13.36 | 465,519 | -0.06(-0.43%) |
Jun 03, 2005 | 13.66 | 13.80 | 13.35 | 13.42 | 502,805 | -0.23(-1.69%) |
Jun 02, 2005 | 13.73 | 13.80 | 13.64 | 13.65 | 286,473 | -0.12(-0.87%) |