Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.95 | 14.98 | 14.90 | 14.98 | 146,500 | +0.04(+0.27%) |
Aug 30, 2005 | 14.96 | 14.96 | 14.86 | 14.94 | 147,100 | -0.01(-0.07%) |
Aug 29, 2005 | 14.94 | 14.98 | 14.92 | 14.95 | 76,800 | +0.00(+0.00%) |
Aug 26, 2005 | 14.94 | 14.96 | 14.90 | 14.95 | 69,000 | +0.01(+0.07%) |
Aug 25, 2005 | 14.92 | 14.96 | 14.90 | 14.94 | 106,200 | -0.01(-0.07%) |
Aug 24, 2005 | 14.95 | 14.97 | 14.91 | 14.95 | 113,900 | +0.01(+0.07%) |
Aug 23, 2005 | 14.94 | 14.94 | 14.85 | 14.94 | 106,400 | +0.02(+0.13%) |
Aug 22, 2005 | 14.92 | 14.97 | 14.89 | 14.92 | 96,700 | -0.12(-0.80%) |
Aug 19, 2005 | 14.99 | 15.04 | 14.97 | 15.04 | 69,300 | +0.09(+0.60%) |
Aug 18, 2005 | 14.96 | 15.02 | 14.94 | 14.95 | 80,600 | -0.03(-0.20%) |
Aug 17, 2005 | 15.02 | 15.03 | 14.92 | 14.98 | 88,100 | +0.03(+0.20%) |
Aug 16, 2005 | 15.02 | 15.04 | 14.92 | 14.95 | 93,000 | -0.07(-0.47%) |
Aug 15, 2005 | 14.99 | 15.02 | 14.97 | 15.02 | 90,700 | +0.00(+0.00%) |
Aug 12, 2005 | 14.96 | 15.02 | 14.96 | 15.02 | 53,800 | +0.02(+0.13%) |
Aug 11, 2005 | 14.96 | 15.02 | 14.95 | 15.00 | 78,000 | +0.01(+0.07%) |
Aug 10, 2005 | 14.86 | 14.99 | 14.86 | 14.99 | 73,500 | +0.10(+0.67%) |
Aug 09, 2005 | 14.94 | 14.96 | 14.83 | 14.89 | 98,300 | -0.04(-0.27%) |
Aug 08, 2005 | 14.94 | 14.96 | 14.90 | 14.93 | 94,700 | -0.07(-0.47%) |
Aug 05, 2005 | 15.01 | 15.02 | 14.91 | 15.00 | 84,400 | -0.01(-0.07%) |
Aug 04, 2005 | 15.05 | 15.05 | 14.97 | 15.01 | 83,300 | -0.04(-0.27%) |
Aug 03, 2005 | 15.07 | 15.07 | 14.98 | 15.05 | 138,900 | +0.05(+0.33%) |
Aug 02, 2005 | 15.08 | 15.08 | 14.95 | 15.00 | 121,900 | -0.02(-0.13%) |
Aug 01, 2005 | 15.00 | 15.09 | 14.96 | 15.02 | 108,600 | -0.03(-0.20%) |
Jul 29, 2005 | 15.09 | 15.09 | 14.94 | 15.05 | 100,100 | -0.01(-0.07%) |
Jul 28, 2005 | 15.05 | 15.09 | 15.03 | 15.06 | 100,400 | +0.04(+0.27%) |
Jul 27, 2005 | 15.04 | 15.07 | 14.96 | 15.02 | 78,800 | -0.07(-0.46%) |
Jul 26, 2005 | 15.02 | 15.09 | 14.97 | 15.09 | 123,800 | +0.05(+0.33%) |
Jul 25, 2005 | 15.07 | 15.08 | 15.00 | 15.04 | 129,100 | +0.01(+0.07%) |
Jul 22, 2005 | 14.98 | 15.06 | 14.94 | 15.03 | 184,600 | +0.08(+0.54%) |
Jul 21, 2005 | 14.94 | 14.99 | 14.85 | 14.95 | 177,500 | +0.02(+0.13%) |
Jul 20, 2005 | 14.87 | 14.93 | 14.81 | 14.93 | 147,400 | -0.05(-0.33%) |
Jul 19, 2005 | 14.97 | 14.98 | 14.86 | 14.98 | 100,700 | +0.07(+0.47%) |
Jul 18, 2005 | 14.97 | 14.97 | 14.78 | 14.91 | 110,700 | -0.04(-0.27%) |
Jul 15, 2005 | 14.88 | 14.96 | 14.86 | 14.95 | 176,800 | +0.05(+0.34%) |
Jul 14, 2005 | 14.86 | 14.90 | 14.80 | 14.90 | 190,500 | +0.05(+0.34%) |
Jul 13, 2005 | 14.89 | 14.90 | 14.80 | 14.85 | 132,800 | +0.00(+0.00%) |
Jul 12, 2005 | 14.92 | 14.96 | 14.80 | 14.85 | 137,100 | +0.00(+0.00%) |
Jul 11, 2005 | 14.77 | 14.85 | 14.69 | 14.85 | 98,000 | +0.09(+0.61%) |
Jul 08, 2005 | 14.73 | 14.76 | 14.65 | 14.76 | 136,600 | +0.03(+0.20%) |
Jul 07, 2005 | 14.71 | 14.75 | 14.61 | 14.73 | 162,100 | +0.02(+0.14%) |
Jul 06, 2005 | 14.76 | 14.79 | 14.66 | 14.71 | 229,900 | -0.11(-0.74%) |
Jul 05, 2005 | 14.67 | 14.93 | 14.63 | 14.82 | 216,100 | +0.11(+0.75%) |
Jul 01, 2005 | 14.96 | 14.99 | 14.60 | 14.71 | 276,800 | -0.27(-1.80%) |
Jun 30, 2005 | 15.00 | 15.07 | 14.96 | 14.98 | 153,100 | -0.02(-0.13%) |
Jun 29, 2005 | 14.98 | 15.00 | 14.92 | 15.00 | 129,300 | +0.04(+0.27%) |
Jun 28, 2005 | 14.97 | 14.98 | 14.90 | 14.96 | 124,200 | +0.00(+0.00%) |
Jun 27, 2005 | 14.93 | 14.97 | 14.87 | 14.96 | 173,200 | +0.01(+0.07%) |
Jun 24, 2005 | 14.90 | 14.95 | 14.85 | 14.95 | 118,100 | +0.05(+0.34%) |
Jun 23, 2005 | 14.90 | 14.90 | 14.82 | 14.90 | 139,100 | +0.00(+0.00%) |
Jun 22, 2005 | 14.77 | 14.90 | 14.77 | 14.90 | 165,900 | +0.11(+0.74%) |
Jun 21, 2005 | 14.96 | 14.96 | 14.76 | 14.79 | 171,500 | -0.15(-1.00%) |
Jun 20, 2005 | 14.95 | 14.99 | 14.87 | 14.94 | 209,000 | -0.01(-0.07%) |
Jun 17, 2005 | 14.96 | 14.99 | 14.90 | 14.95 | 120,400 | -0.01(-0.07%) |
Jun 16, 2005 | 14.85 | 14.96 | 14.83 | 14.96 | 149,700 | +0.13(+0.88%) |
Jun 15, 2005 | 14.82 | 14.88 | 14.78 | 14.83 | 103,100 | +0.02(+0.14%) |
Jun 14, 2005 | 14.89 | 14.89 | 14.79 | 14.81 | 87,200 | -0.01(-0.07%) |
Jun 13, 2005 | 14.77 | 14.82 | 14.72 | 14.82 | 124,100 | +0.06(+0.41%) |
Jun 10, 2005 | 14.83 | 14.84 | 14.75 | 14.76 | 151,600 | -0.05(-0.34%) |
Jun 09, 2005 | 14.73 | 14.89 | 14.73 | 14.81 | 111,300 | -0.03(-0.20%) |
Jun 08, 2005 | 14.76 | 14.85 | 14.76 | 14.84 | 117,200 | +0.04(+0.27%) |
Jun 07, 2005 | 14.82 | 14.90 | 14.73 | 14.80 | 124,000 | +0.00(+0.00%) |
Jun 06, 2005 | 14.77 | 14.80 | 14.74 | 14.80 | 103,700 | +0.00(+0.00%) |
Jun 03, 2005 | 14.74 | 14.80 | 14.70 | 14.80 | 195,600 | +0.07(+0.48%) |
Jun 02, 2005 | 14.74 | 14.74 | 14.67 | 14.73 | 117,300 | +0.03(+0.20%) |