Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.77 | 14.81 | 14.63 | 14.77 | 302,994 | +0.03(+0.23%) |
Aug 30, 2005 | 14.81 | 14.89 | 14.58 | 14.74 | 170,963 | -0.14(-0.95%) |
Aug 29, 2005 | 14.52 | 14.94 | 14.44 | 14.88 | 216,140 | +0.33(+2.29%) |
Aug 26, 2005 | 14.80 | 14.92 | 14.35 | 14.55 | 443,555 | -0.33(-2.24%) |
Aug 25, 2005 | 14.87 | 15.07 | 14.85 | 14.88 | 243,144 | -0.07(-0.50%) |
Aug 24, 2005 | 15.08 | 15.22 | 14.74 | 14.96 | 186,936 | -0.24(-1.59%) |
Aug 23, 2005 | 15.42 | 15.53 | 15.18 | 15.20 | 187,560 | -0.29(-1.88%) |
Aug 22, 2005 | 15.29 | 15.57 | 15.28 | 15.49 | 229,336 | +0.11(+0.70%) |
Aug 19, 2005 | 15.26 | 15.43 | 15.26 | 15.38 | 145,067 | +0.10(+0.65%) |
Aug 18, 2005 | 15.02 | 15.43 | 15.02 | 15.28 | 331,391 | +0.21(+1.38%) |
Aug 17, 2005 | 14.40 | 15.18 | 14.36 | 15.07 | 556,086 | +0.73(+5.10%) |
Aug 16, 2005 | 14.77 | 14.77 | 14.28 | 14.34 | 218,681 | -0.47(-3.15%) |
Aug 15, 2005 | 14.77 | 14.89 | 14.70 | 14.81 | 287,799 | -0.02(-0.17%) |
Aug 12, 2005 | 15.01 | 15.02 | 14.67 | 14.83 | 278,794 | -0.32(-2.09%) |
Aug 11, 2005 | 14.77 | 15.21 | 14.70 | 15.15 | 244,446 | +0.33(+2.25%) |
Aug 10, 2005 | 14.55 | 14.97 | 14.45 | 14.82 | 433,401 | +0.29(+2.00%) |
Aug 09, 2005 | 14.32 | 14.55 | 14.32 | 14.53 | 197,927 | +0.20(+1.39%) |
Aug 08, 2005 | 14.58 | 14.58 | 14.26 | 14.33 | 364,037 | -0.28(-1.94%) |
Aug 05, 2005 | 14.77 | 14.82 | 14.51 | 14.61 | 356,850 | -0.22(-1.51%) |
Aug 04, 2005 | 15.22 | 15.27 | 14.72 | 14.83 | 346,743 | -0.49(-3.20%) |
Aug 03, 2005 | 15.71 | 15.71 | 15.30 | 15.32 | 165,319 | -0.43(-2.75%) |
Aug 02, 2005 | 15.52 | 15.81 | 15.52 | 15.76 | 274,339 | +0.15(+0.96%) |
Aug 01, 2005 | 15.86 | 16.08 | 15.47 | 15.61 | 301,997 | -0.29(-1.83%) |
Jul 29, 2005 | 15.84 | 15.98 | 15.67 | 15.90 | 313,736 | +0.11(+0.69%) |
Jul 28, 2005 | 15.60 | 15.81 | 15.54 | 15.79 | 301,425 | +0.12(+0.80%) |
Jul 27, 2005 | 15.44 | 15.78 | 15.39 | 15.66 | 330,105 | -0.18(-1.15%) |
Jul 26, 2005 | 15.96 | 16.11 | 15.63 | 15.85 | 323,824 | -0.05(-0.31%) |
Jul 25, 2005 | 15.97 | 16.26 | 15.74 | 15.90 | 209,082 | -0.31(-1.90%) |
Jul 22, 2005 | 16.22 | 16.31 | 15.85 | 16.21 | 447,182 | -0.02(-0.15%) |
Jul 21, 2005 | 17.06 | 17.20 | 16.22 | 16.23 | 751,066 | -0.92(-5.38%) |
Jul 20, 2005 | 15.44 | 17.21 | 15.38 | 17.15 | 874,087 | +1.36(+8.58%) |
Jul 19, 2005 | 15.27 | 15.86 | 15.27 | 15.80 | 96,960 | +0.50(+3.26%) |
Jul 18, 2005 | 15.73 | 15.81 | 15.15 | 15.30 | 332,807 | -0.54(-3.44%) |
Jul 15, 2005 | 15.56 | 15.93 | 15.55 | 15.84 | 408,882 | +0.20(+1.25%) |
Jul 14, 2005 | 15.27 | 15.74 | 15.26 | 15.65 | 270,831 | +0.42(+2.79%) |
Jul 13, 2005 | 15.22 | 15.37 | 14.84 | 15.22 | 188,700 | -0.21(-1.35%) |
Jul 12, 2005 | 14.97 | 15.58 | 14.87 | 15.43 | 245,211 | +0.28(+1.87%) |
Jul 11, 2005 | 14.68 | 15.17 | 14.64 | 15.15 | 174,693 | +0.42(+2.82%) |
Jul 08, 2005 | 14.07 | 14.77 | 14.03 | 14.73 | 303,367 | +0.67(+4.73%) |
Jul 07, 2005 | 13.98 | 14.07 | 13.82 | 14.07 | 292,438 | +0.05(+0.36%) |
Jul 06, 2005 | 13.98 | 14.17 | 13.93 | 14.02 | 349,065 | -0.05(-0.35%) |
Jul 05, 2005 | 14.17 | 14.35 | 13.93 | 14.07 | 403,048 | -0.14(-1.00%) |
Jul 01, 2005 | 14.14 | 14.40 | 14.02 | 14.21 | 181,389 | +0.16(+1.12%) |
Jun 30, 2005 | 14.39 | 14.42 | 14.03 | 14.05 | 301,764 | -0.27(-1.86%) |
Jun 29, 2005 | 14.38 | 14.48 | 14.18 | 14.32 | 175,789 | -0.02(-0.12%) |
Jun 28, 2005 | 14.13 | 14.38 | 14.04 | 14.33 | 242,724 | +0.23(+1.65%) |
Jun 27, 2005 | 14.27 | 14.27 | 13.99 | 14.10 | 183,046 | -0.25(-1.74%) |
Jun 24, 2005 | 14.58 | 14.71 | 14.28 | 14.35 | 955,264 | -0.21(-1.43%) |
Jun 23, 2005 | 14.52 | 15.06 | 14.43 | 14.56 | 284,738 | -0.02(-0.11%) |
Jun 22, 2005 | 14.43 | 14.66 | 14.40 | 14.58 | 207,424 | +0.11(+0.75%) |
Jun 21, 2005 | 14.47 | 14.53 | 14.24 | 14.47 | 99,419 | +0.10(+0.69%) |
Jun 20, 2005 | 14.55 | 14.55 | 14.33 | 14.37 | 108,355 | -0.22(-1.54%) |
Jun 17, 2005 | 14.76 | 14.76 | 14.48 | 14.59 | 286,676 | -0.11(-0.74%) |
Jun 16, 2005 | 14.59 | 14.77 | 14.50 | 14.70 | 258,489 | +0.02(+0.17%) |
Jun 15, 2005 | 14.62 | 14.74 | 14.25 | 14.67 | 181,386 | -0.02(-0.17%) |
Jun 14, 2005 | 14.53 | 14.77 | 14.53 | 14.70 | 168,876 | +0.08(+0.57%) |
Jun 13, 2005 | 14.64 | 14.77 | 14.46 | 14.62 | 185,060 | -0.02(-0.11%) |
Jun 10, 2005 | 14.81 | 14.81 | 14.45 | 14.63 | 135,765 | -0.23(-1.57%) |
Jun 09, 2005 | 14.22 | 14.87 | 14.22 | 14.87 | 255,040 | +0.54(+3.77%) |
Jun 08, 2005 | 14.02 | 14.39 | 14.02 | 14.33 | 151,207 | +0.24(+1.71%) |
Jun 07, 2005 | 14.17 | 14.39 | 14.05 | 14.08 | 255,913 | +0.00(+0.00%) |
Jun 06, 2005 | 14.18 | 14.22 | 13.95 | 14.08 | 204,672 | -0.18(-1.28%) |
Jun 03, 2005 | 14.44 | 14.44 | 14.04 | 14.27 | 335,430 | -0.06(-0.41%) |
Jun 02, 2005 | 13.88 | 14.46 | 13.88 | 14.33 | 326,698 | +0.36(+2.56%) |