Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.14 | 16.62 | 16.10 | 16.55 | 47,507 | +0.51(+3.16%) |
Aug 30, 2005 | 15.98 | 16.15 | 15.78 | 16.05 | 70,271 | -0.12(-0.76%) |
Aug 29, 2005 | 15.95 | 16.17 | 15.81 | 16.17 | 34,526 | +0.20(+1.27%) |
Aug 26, 2005 | 16.48 | 16.48 | 15.96 | 15.97 | 154,559 | -0.31(-1.89%) |
Aug 25, 2005 | 16.29 | 16.52 | 16.28 | 16.28 | 24,498 | -0.16(-0.99%) |
Aug 24, 2005 | 16.40 | 16.50 | 16.31 | 16.44 | 32,961 | +0.16(+0.98%) |
Aug 23, 2005 | 16.18 | 16.34 | 16.18 | 16.28 | 54,145 | +0.05(+0.28%) |
Aug 22, 2005 | 16.01 | 16.23 | 15.98 | 16.23 | 30,124 | +0.11(+0.69%) |
Aug 19, 2005 | 16.13 | 16.29 | 16.02 | 16.12 | 30,107 | -0.09(-0.53%) |
Aug 18, 2005 | 16.20 | 16.24 | 16.16 | 16.21 | 45,040 | +0.03(+0.19%) |
Aug 17, 2005 | 16.38 | 16.39 | 16.16 | 16.18 | 34,505 | -0.05(-0.32%) |
Aug 16, 2005 | 16.47 | 16.58 | 16.19 | 16.23 | 26,741 | -0.29(-1.76%) |
Aug 15, 2005 | 16.12 | 16.52 | 16.03 | 16.52 | 124,154 | +0.37(+2.28%) |
Aug 12, 2005 | 16.39 | 16.40 | 16.10 | 16.15 | 192,712 | -0.31(-1.90%) |
Aug 11, 2005 | 16.48 | 16.67 | 16.45 | 16.46 | 69,320 | -0.02(-0.14%) |
Aug 10, 2005 | 16.69 | 16.80 | 16.48 | 16.49 | 51,723 | -0.07(-0.40%) |
Aug 09, 2005 | 16.74 | 16.74 | 16.55 | 16.55 | 44,499 | -0.13(-0.80%) |
Aug 08, 2005 | 16.75 | 16.77 | 16.63 | 16.69 | 101,878 | -0.20(-1.16%) |
Aug 05, 2005 | 16.54 | 16.88 | 16.54 | 16.88 | 74,757 | +0.31(+1.89%) |
Aug 04, 2005 | 16.66 | 16.67 | 16.52 | 16.57 | 146,510 | -0.20(-1.21%) |
Aug 03, 2005 | 16.68 | 16.77 | 16.58 | 16.77 | 59,719 | +0.00(+0.00%) |
Aug 02, 2005 | 16.42 | 16.78 | 16.31 | 16.77 | 73,216 | +0.48(+2.97%) |
Aug 01, 2005 | 16.47 | 16.49 | 16.29 | 16.29 | 31,083 | -0.03(-0.16%) |
Jul 29, 2005 | 16.47 | 16.47 | 16.22 | 16.31 | 92,467 | -0.17(-1.00%) |
Jul 28, 2005 | 16.28 | 16.48 | 16.20 | 16.48 | 31,529 | +0.20(+1.24%) |
Jul 27, 2005 | 16.23 | 16.28 | 16.07 | 16.28 | 84,923 | +0.10(+0.60%) |
Jul 26, 2005 | 16.16 | 16.35 | 16.16 | 16.18 | 38,258 | +0.03(+0.21%) |
Jul 25, 2005 | 16.16 | 16.30 | 15.98 | 16.14 | 123,894 | -0.02(-0.14%) |
Jul 22, 2005 | 16.09 | 16.26 | 16.01 | 16.17 | 100,828 | +0.06(+0.39%) |
Jul 21, 2005 | 16.16 | 16.36 | 16.10 | 16.10 | 46,040 | -0.06(-0.35%) |
Jul 20, 2005 | 15.53 | 16.24 | 15.53 | 16.16 | 188,356 | +0.49(+3.15%) |
Jul 19, 2005 | 15.64 | 15.67 | 15.39 | 15.67 | 59,295 | +0.28(+1.83%) |
Jul 18, 2005 | 15.60 | 15.60 | 15.38 | 15.39 | 64,985 | -0.17(-1.12%) |
Jul 15, 2005 | 15.42 | 15.61 | 15.42 | 15.56 | 25,856 | +0.07(+0.42%) |
Jul 14, 2005 | 15.67 | 15.67 | 15.46 | 15.49 | 137,942 | -0.10(-0.62%) |
Jul 13, 2005 | 15.53 | 15.66 | 15.38 | 15.59 | 35,966 | -0.09(-0.54%) |
Jul 12, 2005 | 15.76 | 15.79 | 15.60 | 15.68 | 56,248 | -0.17(-1.06%) |
Jul 11, 2005 | 15.96 | 16.15 | 15.75 | 15.85 | 54,981 | -0.23(-1.40%) |
Jul 08, 2005 | 16.09 | 16.15 | 15.87 | 16.07 | 73,150 | -0.17(-1.03%) |
Jul 07, 2005 | 16.03 | 16.24 | 15.91 | 16.24 | 40,813 | +0.07(+0.42%) |
Jul 06, 2005 | 16.15 | 16.22 | 16.15 | 16.17 | 30,198 | -0.01(-0.07%) |
Jul 05, 2005 | 15.74 | 16.18 | 15.64 | 16.18 | 33,698 | +0.50(+3.22%) |
Jul 01, 2005 | 15.55 | 15.68 | 15.47 | 15.68 | 30,890 | +0.09(+0.58%) |
Jun 30, 2005 | 15.86 | 15.86 | 15.36 | 15.59 | 72,620 | -0.25(-1.58%) |
Jun 29, 2005 | 15.80 | 15.93 | 15.45 | 15.84 | 57,511 | +0.04(+0.27%) |
Jun 28, 2005 | 15.46 | 15.79 | 15.36 | 15.79 | 28,043 | +0.35(+2.27%) |
Jun 27, 2005 | 15.12 | 15.45 | 15.11 | 15.44 | 33,322 | +0.28(+1.82%) |
Jun 24, 2005 | 15.29 | 15.29 | 14.95 | 15.17 | 150,287 | -0.13(-0.88%) |
Jun 23, 2005 | 15.69 | 15.76 | 15.30 | 15.30 | 67,052 | -0.47(-2.96%) |
Jun 22, 2005 | 15.60 | 16.02 | 15.55 | 15.77 | 289,381 | +0.27(+1.73%) |
Jun 21, 2005 | 15.48 | 15.58 | 15.34 | 15.50 | 56,455 | -0.05(-0.29%) |
Jun 20, 2005 | 15.11 | 15.56 | 15.02 | 15.55 | 106,680 | +0.43(+2.87%) |
Jun 17, 2005 | 15.04 | 15.24 | 14.74 | 15.11 | 111,103 | -0.15(-0.95%) |
Jun 16, 2005 | 14.84 | 15.26 | 14.79 | 15.26 | 207,901 | +0.32(+2.17%) |
Jun 15, 2005 | 14.87 | 15.00 | 14.76 | 14.93 | 144,180 | -0.09(-0.61%) |
Jun 14, 2005 | 14.83 | 15.05 | 14.83 | 15.02 | 64,356 | +0.13(+0.90%) |
Jun 13, 2005 | 15.01 | 15.01 | 14.85 | 14.89 | 72,577 | -0.01(-0.06%) |
Jun 10, 2005 | 14.92 | 14.96 | 14.88 | 14.90 | 15,094 | -0.18(-1.19%) |
Jun 09, 2005 | 15.28 | 15.28 | 14.93 | 15.08 | 53,889 | -0.20(-1.32%) |
Jun 08, 2005 | 15.50 | 15.63 | 15.28 | 15.28 | 23,978 | -0.28(-1.78%) |
Jun 07, 2005 | 15.42 | 15.80 | 15.42 | 15.56 | 24,336 | +0.14(+0.89%) |
Jun 06, 2005 | 15.69 | 15.69 | 15.42 | 15.42 | 30,648 | -0.24(-1.51%) |
Jun 03, 2005 | 15.89 | 16.15 | 15.63 | 15.66 | 71,781 | -0.27(-1.70%) |
Jun 02, 2005 | 15.57 | 15.96 | 15.51 | 15.93 | 26,955 | +0.24(+1.56%) |