Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.84 | 16.48 | 15.76 | 16.38 | 697,833 | +0.54(+3.43%) |
Aug 30, 2005 | 15.99 | 16.00 | 15.72 | 15.84 | 560,723 | -0.12(-0.75%) |
Aug 29, 2005 | 15.76 | 16.01 | 15.71 | 15.96 | 625,894 | +0.21(+1.32%) |
Aug 26, 2005 | 15.73 | 15.76 | 15.64 | 15.75 | 701,091 | +0.02(+0.15%) |
Aug 25, 2005 | 15.61 | 15.82 | 15.61 | 15.73 | 933,452 | +0.02(+0.15%) |
Aug 24, 2005 | 15.76 | 15.88 | 15.42 | 15.70 | 1,317,711 | -0.06(-0.35%) |
Aug 23, 2005 | 15.96 | 16.05 | 15.75 | 15.76 | 643,189 | -0.17(-1.05%) |
Aug 22, 2005 | 15.96 | 16.12 | 15.78 | 15.93 | 788,446 | -0.02(-0.10%) |
Aug 19, 2005 | 15.86 | 15.98 | 15.73 | 15.94 | 501,316 | +0.07(+0.45%) |
Aug 18, 2005 | 16.00 | 16.03 | 15.77 | 15.87 | 777,041 | -0.20(-1.24%) |
Aug 17, 2005 | 15.80 | 16.19 | 15.64 | 16.07 | 902,245 | +0.14(+0.85%) |
Aug 16, 2005 | 16.13 | 16.13 | 15.62 | 15.93 | 2,206,672 | -0.78(-4.68%) |
Aug 15, 2005 | 16.71 | 16.84 | 16.38 | 16.72 | 525,630 | +0.01(+0.05%) |
Aug 12, 2005 | 16.64 | 16.76 | 16.24 | 16.71 | 590,426 | -0.04(-0.24%) |
Aug 11, 2005 | 16.67 | 17.00 | 16.62 | 16.75 | 1,213,312 | +0.08(+0.48%) |
Aug 10, 2005 | 16.52 | 16.84 | 16.48 | 16.67 | 1,015,417 | +0.29(+1.75%) |
Aug 09, 2005 | 15.65 | 16.64 | 15.65 | 16.38 | 2,030,459 | +0.73(+4.69%) |
Aug 08, 2005 | 15.86 | 16.02 | 15.57 | 15.65 | 1,114,552 | -0.14(-0.86%) |
Aug 05, 2005 | 15.96 | 16.13 | 15.73 | 15.78 | 1,550,573 | -0.22(-1.40%) |
Aug 04, 2005 | 16.28 | 16.28 | 15.77 | 16.01 | 920,292 | -0.37(-2.24%) |
Aug 03, 2005 | 16.48 | 16.57 | 16.34 | 16.37 | 745,458 | -0.21(-1.25%) |
Aug 02, 2005 | 16.52 | 16.60 | 16.44 | 16.58 | 579,898 | +0.01(+0.05%) |
Aug 01, 2005 | 16.29 | 16.63 | 16.29 | 16.57 | 673,268 | +0.06(+0.39%) |
Jul 29, 2005 | 16.40 | 16.51 | 16.21 | 16.51 | 967,165 | +0.06(+0.39%) |
Jul 28, 2005 | 16.42 | 16.58 | 16.22 | 16.44 | 777,667 | -0.02(-0.10%) |
Jul 27, 2005 | 16.29 | 16.66 | 16.29 | 16.46 | 1,390,778 | +0.41(+2.53%) |
Jul 26, 2005 | 15.95 | 16.27 | 15.52 | 16.05 | 1,893,474 | -0.22(-1.37%) |
Jul 25, 2005 | 16.64 | 16.95 | 16.27 | 16.28 | 907,133 | -0.49(-2.95%) |
Jul 22, 2005 | 16.55 | 17.12 | 16.55 | 16.77 | 844,092 | +0.16(+0.96%) |
Jul 21, 2005 | 16.91 | 17.04 | 16.32 | 16.61 | 1,923,177 | -0.38(-2.25%) |
Jul 20, 2005 | 16.64 | 17.08 | 16.60 | 17.00 | 1,375,112 | +0.32(+1.91%) |
Jul 19, 2005 | 16.30 | 16.72 | 16.22 | 16.68 | 943,353 | +0.52(+3.21%) |
Jul 18, 2005 | 16.11 | 16.36 | 16.09 | 16.16 | 532,147 | -0.02(-0.15%) |
Jul 15, 2005 | 16.01 | 16.21 | 15.83 | 16.18 | 817,146 | +0.17(+1.05%) |
Jul 14, 2005 | 16.49 | 16.57 | 16.00 | 16.01 | 1,460,211 | -0.45(-2.76%) |
Jul 13, 2005 | 16.64 | 16.64 | 16.32 | 16.47 | 1,381,128 | -0.30(-1.81%) |
Jul 12, 2005 | 16.57 | 16.92 | 16.57 | 16.77 | 1,155,159 | +0.12(+0.72%) |
Jul 11, 2005 | 16.44 | 16.65 | 16.05 | 16.65 | 1,530,520 | +0.19(+1.16%) |
Jul 08, 2005 | 16.08 | 16.46 | 15.96 | 16.46 | 987,845 | +0.38(+2.33%) |
Jul 07, 2005 | 15.93 | 16.09 | 15.81 | 16.09 | 1,220,706 | +0.16(+1.00%) |
Jul 06, 2005 | 15.91 | 15.96 | 15.80 | 15.93 | 1,118,312 | -0.02(-0.15%) |
Jul 05, 2005 | 15.92 | 15.98 | 15.84 | 15.95 | 1,541,675 | +0.06(+0.35%) |
Jul 01, 2005 | 15.28 | 15.89 | 15.26 | 15.89 | 1,418,601 | +0.64(+4.18%) |
Jun 30, 2005 | 15.58 | 15.67 | 15.26 | 15.26 | 1,102,897 | -0.31(-2.00%) |
Jun 29, 2005 | 15.28 | 15.64 | 15.20 | 15.57 | 584,660 | +0.20(+1.30%) |
Jun 28, 2005 | 15.10 | 15.55 | 15.08 | 15.37 | 906,005 | +0.36(+2.39%) |
Jun 27, 2005 | 14.88 | 15.05 | 14.80 | 15.01 | 1,077,204 | +0.01(+0.05%) |
Jun 24, 2005 | 15.10 | 15.38 | 14.74 | 15.00 | 5,310,826 | -0.18(-1.21%) |
Jun 23, 2005 | 15.60 | 15.61 | 15.12 | 15.18 | 644,568 | -0.32(-2.06%) |
Jun 22, 2005 | 15.57 | 15.65 | 15.40 | 15.50 | 1,220,456 | -0.09(-0.56%) |
Jun 21, 2005 | 15.27 | 15.68 | 15.24 | 15.59 | 2,011,910 | +0.38(+2.52%) |
Jun 20, 2005 | 15.11 | 15.24 | 14.92 | 15.21 | 863,518 | +0.16(+1.06%) |
Jun 17, 2005 | 14.96 | 15.14 | 14.87 | 15.05 | 1,405,191 | +0.09(+0.59%) |
Jun 16, 2005 | 15.04 | 15.04 | 14.76 | 14.96 | 908,887 | +0.01(+0.05%) |
Jun 15, 2005 | 15.09 | 15.11 | 14.85 | 14.95 | 948,366 | -0.09(-0.58%) |
Jun 14, 2005 | 15.03 | 15.13 | 14.88 | 15.04 | 797,720 | -0.01(-0.05%) |
Jun 13, 2005 | 15.24 | 15.27 | 14.96 | 15.05 | 732,298 | -0.18(-1.20%) |
Jun 10, 2005 | 14.80 | 15.30 | 14.79 | 15.23 | 1,057,778 | +0.52(+3.53%) |
Jun 09, 2005 | 14.60 | 14.72 | 14.45 | 14.71 | 701,467 | +0.12(+0.82%) |
Jun 08, 2005 | 14.82 | 14.86 | 14.32 | 14.59 | 1,050,259 | -0.19(-1.30%) |
Jun 07, 2005 | 14.79 | 14.94 | 14.69 | 14.79 | 1,092,495 | +0.10(+0.71%) |
Jun 06, 2005 | 14.50 | 14.71 | 14.40 | 14.68 | 1,371,477 | +0.22(+1.49%) |
Jun 03, 2005 | 14.67 | 14.80 | 14.46 | 14.47 | 764,759 | -0.14(-0.98%) |
Jun 02, 2005 | 14.75 | 14.75 | 14.50 | 14.61 | 1,158,292 | -0.15(-1.03%) |