Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.78 | 16.28 | 15.74 | 16.23 | 622,255 | +0.39(+2.46%) |
Aug 30, 2005 | 16.00 | 16.15 | 15.68 | 15.84 | 688,456 | -0.21(-1.34%) |
Aug 29, 2005 | 15.92 | 16.07 | 15.84 | 16.05 | 575,112 | +0.00(+0.00%) |
Aug 26, 2005 | 16.05 | 16.25 | 15.95 | 16.05 | 924,823 | -0.17(-1.03%) |
Aug 25, 2005 | 15.95 | 16.25 | 15.91 | 16.22 | 554,472 | +0.14(+0.84%) |
Aug 24, 2005 | 15.34 | 16.38 | 15.34 | 16.08 | 1,442,387 | +0.67(+4.34%) |
Aug 23, 2005 | 15.31 | 15.60 | 15.29 | 15.41 | 658,692 | +0.03(+0.21%) |
Aug 22, 2005 | 15.45 | 15.48 | 15.21 | 15.38 | 684,883 | -0.01(-0.05%) |
Aug 19, 2005 | 15.19 | 15.51 | 15.19 | 15.39 | 393,507 | +0.11(+0.73%) |
Aug 18, 2005 | 15.38 | 15.39 | 15.21 | 15.28 | 389,200 | -0.19(-1.23%) |
Aug 17, 2005 | 15.19 | 15.56 | 15.17 | 15.47 | 366,263 | +0.22(+1.46%) |
Aug 16, 2005 | 15.25 | 15.33 | 15.08 | 15.25 | 278,695 | -0.10(-0.62%) |
Aug 15, 2005 | 15.14 | 15.49 | 15.05 | 15.34 | 549,524 | +0.12(+0.78%) |
Aug 12, 2005 | 15.17 | 15.36 | 15.14 | 15.22 | 602,648 | +0.02(+0.16%) |
Aug 11, 2005 | 15.07 | 15.38 | 15.05 | 15.20 | 451,449 | +0.10(+0.69%) |
Aug 10, 2005 | 15.23 | 15.30 | 14.99 | 15.10 | 729,935 | -0.10(-0.63%) |
Aug 09, 2005 | 15.22 | 15.24 | 15.14 | 15.19 | 626,592 | +0.01(+0.05%) |
Aug 08, 2005 | 15.49 | 15.53 | 15.14 | 15.18 | 605,984 | -0.30(-1.95%) |
Aug 05, 2005 | 15.45 | 15.53 | 15.38 | 15.49 | 474,285 | -0.01(-0.05%) |
Aug 04, 2005 | 15.33 | 15.60 | 15.33 | 15.49 | 641,625 | +0.10(+0.62%) |
Aug 03, 2005 | 15.19 | 15.44 | 15.12 | 15.40 | 718,617 | +0.18(+1.20%) |
Aug 02, 2005 | 14.96 | 15.27 | 14.88 | 15.21 | 1,221,144 | +0.33(+2.25%) |
Aug 01, 2005 | 14.85 | 15.04 | 14.80 | 14.88 | 611,850 | +0.04(+0.27%) |
Jul 29, 2005 | 15.07 | 15.23 | 14.79 | 14.84 | 739,483 | -0.15(-1.01%) |
Jul 28, 2005 | 15.00 | 15.20 | 14.88 | 14.99 | 639,805 | -0.02(-0.16%) |
Jul 27, 2005 | 14.24 | 15.03 | 14.24 | 15.02 | 1,810,701 | +0.84(+5.95%) |
Jul 26, 2005 | 14.08 | 14.32 | 14.04 | 14.17 | 728,579 | +0.14(+0.96%) |
Jul 25, 2005 | 14.20 | 14.28 | 13.94 | 14.04 | 473,174 | -0.23(-1.62%) |
Jul 22, 2005 | 14.22 | 14.32 | 14.08 | 14.27 | 492,715 | +0.06(+0.45%) |
Jul 21, 2005 | 14.41 | 14.41 | 14.00 | 14.20 | 681,635 | -0.20(-1.38%) |
Jul 20, 2005 | 14.16 | 14.52 | 14.16 | 14.40 | 1,339,406 | +0.18(+1.29%) |
Jul 19, 2005 | 14.08 | 14.44 | 14.01 | 14.22 | 1,261,099 | +0.21(+1.53%) |
Jul 18, 2005 | 14.14 | 14.22 | 13.92 | 14.01 | 622,913 | -0.20(-1.40%) |
Jul 15, 2005 | 14.19 | 14.28 | 14.06 | 14.20 | 366,720 | +0.03(+0.23%) |
Jul 14, 2005 | 14.21 | 14.31 | 14.08 | 14.17 | 881,311 | -0.08(-0.56%) |
Jul 13, 2005 | 14.32 | 14.32 | 14.12 | 14.25 | 449,006 | -0.03(-0.22%) |
Jul 12, 2005 | 14.28 | 14.43 | 14.11 | 14.28 | 685,749 | +0.02(+0.11%) |
Jul 11, 2005 | 14.14 | 14.27 | 13.93 | 14.27 | 754,861 | +0.17(+1.19%) |
Jul 08, 2005 | 13.98 | 14.26 | 13.81 | 14.10 | 1,581,917 | +0.08(+0.57%) |
Jul 07, 2005 | 13.53 | 14.08 | 13.42 | 14.02 | 920,797 | +0.32(+2.32%) |
Jul 06, 2005 | 13.17 | 13.70 | 12.85 | 13.70 | 4,439,148 | +0.28(+2.07%) |
Jul 05, 2005 | 15.07 | 15.12 | 13.34 | 13.42 | 4,616,233 | -1.81(-11.91%) |
Jul 01, 2005 | 15.14 | 15.32 | 15.14 | 15.24 | 356,641 | +0.14(+0.90%) |
Jun 30, 2005 | 15.02 | 15.31 | 14.94 | 15.10 | 401,372 | +0.09(+0.58%) |
Jun 29, 2005 | 15.12 | 15.28 | 14.94 | 15.02 | 825,730 | -0.02(-0.16%) |
Jun 28, 2005 | 14.86 | 15.16 | 14.75 | 15.04 | 349,861 | +0.29(+2.00%) |
Jun 27, 2005 | 14.85 | 14.85 | 14.48 | 14.75 | 712,600 | -0.10(-0.70%) |
Jun 24, 2005 | 14.87 | 14.91 | 14.47 | 14.85 | 885,661 | -0.02(-0.16%) |
Jun 23, 2005 | 15.10 | 15.12 | 14.86 | 14.87 | 271,128 | -0.25(-1.63%) |
Jun 22, 2005 | 15.07 | 15.19 | 14.99 | 15.12 | 399,580 | +0.19(+1.28%) |
Jun 21, 2005 | 15.05 | 15.06 | 14.82 | 14.93 | 485,440 | -0.10(-0.69%) |
Jun 20, 2005 | 15.25 | 15.31 | 14.99 | 15.03 | 675,360 | -0.24(-1.56%) |
Jun 17, 2005 | 15.26 | 15.46 | 15.14 | 15.27 | 947,054 | +0.05(+0.31%) |
Jun 16, 2005 | 14.96 | 15.22 | 14.90 | 15.22 | 476,067 | +0.26(+1.76%) |
Jun 15, 2005 | 15.14 | 15.21 | 14.76 | 14.96 | 544,124 | -0.12(-0.79%) |
Jun 14, 2005 | 15.10 | 15.14 | 14.94 | 15.08 | 519,101 | -0.02(-0.16%) |
Jun 13, 2005 | 15.14 | 15.18 | 14.98 | 15.10 | 465,579 | -0.08(-0.52%) |
Jun 10, 2005 | 15.66 | 15.66 | 15.18 | 15.18 | 615,862 | -0.44(-2.80%) |
Jun 09, 2005 | 15.36 | 15.72 | 15.29 | 15.62 | 378,398 | +0.29(+1.87%) |
Jun 08, 2005 | 15.41 | 15.48 | 15.24 | 15.33 | 462,318 | -0.12(-0.77%) |
Jun 07, 2005 | 15.48 | 15.54 | 15.37 | 15.45 | 372,564 | +0.02(+0.10%) |
Jun 06, 2005 | 15.29 | 15.48 | 15.27 | 15.44 | 479,645 | +0.14(+0.88%) |
Jun 03, 2005 | 15.46 | 15.49 | 15.28 | 15.30 | 346,227 | -0.21(-1.38%) |
Jun 02, 2005 | 15.38 | 15.57 | 15.27 | 15.52 | 509,601 | +0.18(+1.14%) |