Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.74 | 14.99 | 14.65 | 14.96 | 687,902 | +0.18(+1.25%) |
Aug 30, 2005 | 14.89 | 14.92 | 14.68 | 14.78 | 349,152 | -0.10(-0.64%) |
Aug 29, 2005 | 14.44 | 14.88 | 14.39 | 14.87 | 351,057 | +0.08(+0.55%) |
Aug 26, 2005 | 14.81 | 14.87 | 14.64 | 14.79 | 453,327 | -0.10(-0.64%) |
Aug 25, 2005 | 14.81 | 14.90 | 14.77 | 14.89 | 432,814 | +0.05(+0.37%) |
Aug 24, 2005 | 14.96 | 14.97 | 14.67 | 14.83 | 564,534 | -0.12(-0.82%) |
Aug 23, 2005 | 14.88 | 15.01 | 14.82 | 14.95 | 506,952 | +0.07(+0.46%) |
Aug 22, 2005 | 14.81 | 14.94 | 14.78 | 14.89 | 454,938 | +0.08(+0.51%) |
Aug 19, 2005 | 14.74 | 14.88 | 14.65 | 14.81 | 416,404 | +0.14(+0.93%) |
Aug 18, 2005 | 14.54 | 14.76 | 14.54 | 14.67 | 670,906 | -0.03(-0.19%) |
Aug 17, 2005 | 14.64 | 14.87 | 14.60 | 14.70 | 531,274 | +0.03(+0.23%) |
Aug 16, 2005 | 14.91 | 15.02 | 14.64 | 14.67 | 711,638 | -0.33(-2.23%) |
Aug 15, 2005 | 14.96 | 15.06 | 14.82 | 15.00 | 873,980 | +0.08(+0.50%) |
Aug 12, 2005 | 15.03 | 15.06 | 14.80 | 14.93 | 831,637 | -0.09(-0.59%) |
Aug 11, 2005 | 15.60 | 15.68 | 14.76 | 15.02 | 2,525,093 | -0.55(-3.55%) |
Aug 10, 2005 | 15.70 | 16.71 | 15.48 | 15.57 | 5,761,533 | +1.17(+8.10%) |
Aug 09, 2005 | 14.44 | 14.47 | 14.39 | 14.40 | 655,375 | -0.02(-0.14%) |
Aug 08, 2005 | 14.37 | 14.66 | 14.37 | 14.42 | 970,243 | +0.09(+0.62%) |
Aug 05, 2005 | 14.16 | 14.37 | 14.16 | 14.33 | 753,542 | +0.08(+0.53%) |
Aug 04, 2005 | 14.20 | 14.31 | 14.11 | 14.26 | 1,151,046 | -0.03(-0.24%) |
Aug 03, 2005 | 14.24 | 14.44 | 14.15 | 14.29 | 812,150 | +0.05(+0.33%) |
Aug 02, 2005 | 14.20 | 14.35 | 14.12 | 14.24 | 965,701 | -0.01(-0.10%) |
Aug 01, 2005 | 14.52 | 14.61 | 14.20 | 14.26 | 1,353,241 | -0.30(-2.06%) |
Jul 29, 2005 | 14.50 | 14.68 | 14.44 | 14.56 | 981,525 | +0.00(+0.00%) |
Jul 28, 2005 | 14.50 | 14.61 | 14.21 | 14.56 | 2,590,441 | -0.11(-0.74%) |
Jul 27, 2005 | 16.38 | 16.38 | 13.55 | 14.67 | 9,114,748 | -1.88(-11.38%) |
Jul 26, 2005 | 16.58 | 16.84 | 16.44 | 16.55 | 846,874 | -0.08(-0.49%) |
Jul 25, 2005 | 16.50 | 16.69 | 16.46 | 16.63 | 741,674 | +0.17(+1.04%) |
Jul 22, 2005 | 16.46 | 16.59 | 16.45 | 16.46 | 512,373 | -0.03(-0.17%) |
Jul 21, 2005 | 16.50 | 16.57 | 16.41 | 16.49 | 506,073 | -0.01(-0.08%) |
Jul 20, 2005 | 16.39 | 16.52 | 16.39 | 16.50 | 605,999 | +0.11(+0.67%) |
Jul 19, 2005 | 16.28 | 16.41 | 16.22 | 16.39 | 720,429 | +0.16(+0.97%) |
Jul 18, 2005 | 15.96 | 16.25 | 15.95 | 16.24 | 774,055 | +0.26(+1.62%) |
Jul 15, 2005 | 16.00 | 16.10 | 15.94 | 15.98 | 299,190 | -0.03(-0.21%) |
Jul 14, 2005 | 15.97 | 16.13 | 15.92 | 16.01 | 471,348 | +0.01(+0.04%) |
Jul 13, 2005 | 16.05 | 16.25 | 15.95 | 16.00 | 527,172 | -0.10(-0.59%) |
Jul 12, 2005 | 16.18 | 16.32 | 16.06 | 16.10 | 464,609 | -0.14(-0.88%) |
Jul 11, 2005 | 16.11 | 16.33 | 16.11 | 16.24 | 604,094 | +0.14(+0.85%) |
Jul 08, 2005 | 15.91 | 16.17 | 15.88 | 16.11 | 602,629 | +0.18(+1.11%) |
Jul 07, 2005 | 15.94 | 16.04 | 15.79 | 15.93 | 604,240 | -0.18(-1.10%) |
Jul 06, 2005 | 16.24 | 16.24 | 16.04 | 16.11 | 341,094 | -0.14(-0.84%) |
Jul 05, 2005 | 15.97 | 16.24 | 15.91 | 16.24 | 605,413 | +0.28(+1.75%) |
Jul 01, 2005 | 15.96 | 16.09 | 15.82 | 15.96 | 406,001 | +0.01(+0.09%) |
Jun 30, 2005 | 16.09 | 16.11 | 15.94 | 15.95 | 526,879 | -0.05(-0.30%) |
Jun 29, 2005 | 16.16 | 16.16 | 15.99 | 16.00 | 438,675 | -0.07(-0.43%) |
Jun 28, 2005 | 15.66 | 16.07 | 15.61 | 16.07 | 656,254 | +0.47(+3.02%) |
Jun 27, 2005 | 15.64 | 15.69 | 15.50 | 15.60 | 628,123 | -0.09(-0.57%) |
Jun 24, 2005 | 15.63 | 15.70 | 15.45 | 15.68 | 1,619,758 | -0.01(-0.04%) |
Jun 23, 2005 | 15.83 | 15.84 | 15.64 | 15.69 | 1,133,757 | -0.08(-0.48%) |
Jun 22, 2005 | 16.19 | 16.31 | 15.70 | 15.77 | 1,273,242 | -0.42(-2.61%) |
Jun 21, 2005 | 16.07 | 16.23 | 16.05 | 16.19 | 812,882 | +0.05(+0.30%) |
Jun 20, 2005 | 16.06 | 16.20 | 16.02 | 16.14 | 889,218 | +0.07(+0.42%) |
Jun 17, 2005 | 15.92 | 16.07 | 15.81 | 16.07 | 1,441,445 | +0.29(+1.82%) |
Jun 16, 2005 | 15.71 | 15.81 | 15.63 | 15.79 | 438,528 | +0.05(+0.30%) |
Jun 15, 2005 | 15.70 | 15.76 | 15.60 | 15.74 | 756,912 | +0.04(+0.26%) |
Jun 14, 2005 | 15.40 | 15.74 | 15.36 | 15.70 | 905,189 | +0.27(+1.73%) |
Jun 13, 2005 | 15.28 | 15.49 | 15.28 | 15.43 | 545,780 | +0.11(+0.71%) |
Jun 10, 2005 | 15.34 | 15.39 | 15.16 | 15.32 | 604,973 | -0.10(-0.66%) |
Jun 09, 2005 | 15.47 | 15.47 | 15.33 | 15.42 | 825,629 | -0.01(-0.04%) |
Jun 08, 2005 | 15.60 | 15.63 | 15.38 | 15.43 | 832,076 | -0.11(-0.70%) |
Jun 07, 2005 | 15.55 | 15.80 | 15.45 | 15.54 | 976,103 | -0.01(-0.04%) |
Jun 06, 2005 | 15.60 | 15.60 | 15.42 | 15.55 | 613,618 | +0.02(+0.13%) |
Jun 03, 2005 | 15.47 | 15.63 | 15.45 | 15.53 | 805,703 | +0.06(+0.40%) |
Jun 02, 2005 | 15.53 | 15.53 | 15.37 | 15.47 | 683,067 | -0.07(-0.44%) |