Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.00 | 15.38 | 14.64 | 15.38 | 109,583 | +0.32(+2.12%) |
Aug 30, 2005 | 14.96 | 15.29 | 14.74 | 15.06 | 69,402 | +0.10(+0.67%) |
Aug 29, 2005 | 15.18 | 15.31 | 14.58 | 14.96 | 179,566 | -0.30(-1.97%) |
Aug 26, 2005 | 15.76 | 15.76 | 15.08 | 15.26 | 119,063 | -0.50(-3.17%) |
Aug 25, 2005 | 15.71 | 15.86 | 15.27 | 15.76 | 104,409 | +0.08(+0.51%) |
Aug 24, 2005 | 15.65 | 15.89 | 15.27 | 15.68 | 122,706 | +0.03(+0.19%) |
Aug 23, 2005 | 15.71 | 16.25 | 15.53 | 15.65 | 144,000 | -0.06(-0.38%) |
Aug 22, 2005 | 15.88 | 16.16 | 15.04 | 15.71 | 220,764 | -0.23(-1.44%) |
Aug 19, 2005 | 16.25 | 16.44 | 15.91 | 15.94 | 109,566 | -0.34(-2.09%) |
Aug 18, 2005 | 15.98 | 16.65 | 15.98 | 16.28 | 168,255 | +0.17(+1.06%) |
Aug 17, 2005 | 17.00 | 17.02 | 15.94 | 16.11 | 523,920 | -1.04(-6.06%) |
Aug 16, 2005 | 17.71 | 17.75 | 17.05 | 17.15 | 124,831 | -0.61(-3.43%) |
Aug 15, 2005 | 17.93 | 17.99 | 17.50 | 17.76 | 163,867 | -0.19(-1.06%) |
Aug 12, 2005 | 17.42 | 18.00 | 17.34 | 17.95 | 240,733 | +0.65(+3.76%) |
Aug 11, 2005 | 16.25 | 17.37 | 16.25 | 17.30 | 542,744 | +1.30(+8.13%) |
Aug 10, 2005 | 15.86 | 16.25 | 15.51 | 16.00 | 193,103 | +0.18(+1.14%) |
Aug 09, 2005 | 16.00 | 16.27 | 15.60 | 15.82 | 104,334 | -0.18(-1.12%) |
Aug 08, 2005 | 16.50 | 16.70 | 15.92 | 16.00 | 141,582 | -0.43(-2.62%) |
Aug 05, 2005 | 15.95 | 16.67 | 15.95 | 16.43 | 115,557 | +0.46(+2.88%) |
Aug 04, 2005 | 16.73 | 16.82 | 15.76 | 15.97 | 214,532 | -0.80(-4.77%) |
Aug 03, 2005 | 16.19 | 17.40 | 16.11 | 16.77 | 326,067 | +0.62(+3.84%) |
Aug 02, 2005 | 16.17 | 16.69 | 15.97 | 16.15 | 360,539 | +0.14(+0.87%) |
Aug 01, 2005 | 15.82 | 16.45 | 15.80 | 16.01 | 391,750 | +0.27(+1.72%) |
Jul 29, 2005 | 15.72 | 16.03 | 15.61 | 15.74 | 251,039 | +0.01(+0.06%) |
Jul 28, 2005 | 15.84 | 15.96 | 15.23 | 15.73 | 236,077 | -0.18(-1.13%) |
Jul 27, 2005 | 15.94 | 16.21 | 15.66 | 15.91 | 184,314 | -0.01(-0.06%) |
Jul 26, 2005 | 16.06 | 16.35 | 15.53 | 15.92 | 233,510 | -0.14(-0.87%) |
Jul 25, 2005 | 16.30 | 16.78 | 15.88 | 16.06 | 193,858 | -0.23(-1.41%) |
Jul 22, 2005 | 16.10 | 16.77 | 16.06 | 16.29 | 334,049 | +0.16(+0.99%) |
Jul 21, 2005 | 15.90 | 16.21 | 15.33 | 16.13 | 265,670 | +0.18(+1.13%) |
Jul 20, 2005 | 16.12 | 16.29 | 15.75 | 15.95 | 162,707 | -0.17(-1.05%) |
Jul 19, 2005 | 15.79 | 16.40 | 15.13 | 16.12 | 493,775 | +0.34(+2.15%) |
Jul 18, 2005 | 15.52 | 15.98 | 15.07 | 15.78 | 324,428 | +0.20(+1.28%) |
Jul 15, 2005 | 15.96 | 16.04 | 15.22 | 15.58 | 712,882 | -0.42(-2.62%) |
Jul 14, 2005 | 17.02 | 17.16 | 15.78 | 16.00 | 427,797 | -0.98(-5.77%) |
Jul 13, 2005 | 17.85 | 17.85 | 16.70 | 16.98 | 272,760 | -0.91(-5.09%) |
Jul 12, 2005 | 17.75 | 18.48 | 17.75 | 17.89 | 399,758 | +0.18(+1.02%) |
Jul 11, 2005 | 17.67 | 17.82 | 17.07 | 17.71 | 252,310 | +0.09(+0.51%) |
Jul 08, 2005 | 17.93 | 18.62 | 16.96 | 17.62 | 1,083,784 | +0.08(+0.46%) |
Jul 07, 2005 | 16.67 | 17.94 | 16.18 | 17.54 | 622,206 | +0.92(+5.54%) |
Jul 06, 2005 | 15.50 | 16.94 | 15.45 | 16.62 | 747,950 | +1.04(+6.68%) |
Jul 05, 2005 | 15.20 | 15.69 | 15.09 | 15.58 | 218,100 | +0.37(+2.43%) |
Jul 01, 2005 | 14.99 | 15.25 | 14.62 | 15.21 | 227,300 | +0.24(+1.60%) |
Jun 30, 2005 | 14.32 | 14.97 | 14.15 | 14.97 | 1,417,959 | +0.11(+0.74%) |
Jun 29, 2005 | 14.60 | 15.11 | 14.60 | 14.86 | 145,780 | +0.25(+1.71%) |
Jun 28, 2005 | 14.96 | 14.97 | 14.50 | 14.61 | 81,526 | -0.32(-2.14%) |
Jun 27, 2005 | 14.77 | 15.49 | 14.59 | 14.93 | 132,932 | +0.14(+0.95%) |
Jun 24, 2005 | 14.86 | 15.28 | 14.59 | 14.79 | 938,697 | -0.19(-1.27%) |
Jun 23, 2005 | 15.33 | 15.35 | 14.67 | 14.98 | 56,786 | -0.40(-2.60%) |
Jun 22, 2005 | 15.65 | 15.79 | 14.07 | 15.38 | 210,519 | -0.62(-3.87%) |
Jun 21, 2005 | 15.79 | 16.02 | 15.43 | 16.00 | 192,260 | +0.25(+1.59%) |
Jun 20, 2005 | 15.14 | 15.87 | 15.14 | 15.75 | 185,031 | +0.50(+3.28%) |
Jun 17, 2005 | 15.25 | 15.37 | 14.95 | 15.25 | 38,596 | +0.10(+0.66%) |
Jun 16, 2005 | 14.67 | 15.22 | 14.67 | 15.15 | 126,056 | +0.48(+3.27%) |
Jun 15, 2005 | 14.95 | 15.30 | 14.10 | 14.67 | 246,432 | -0.25(-1.68%) |
Jun 14, 2005 | 14.55 | 14.98 | 14.40 | 14.92 | 97,883 | +0.21(+1.43%) |
Jun 13, 2005 | 14.50 | 14.84 | 14.00 | 14.71 | 636,798 | -0.03(-0.20%) |
Jun 10, 2005 | 14.30 | 14.75 | 14.25 | 14.74 | 182,532 | +0.59(+4.17%) |
Jun 09, 2005 | 13.92 | 14.40 | 13.86 | 14.15 | 80,655 | +0.20(+1.43%) |
Jun 08, 2005 | 13.73 | 13.98 | 13.65 | 13.95 | 65,008 | +0.26(+1.90%) |
Jun 07, 2005 | 13.53 | 13.75 | 13.53 | 13.69 | 40,303 | +0.04(+0.29%) |
Jun 06, 2005 | 13.69 | 13.75 | 13.50 | 13.65 | 61,244 | +0.00(+0.01%) |
Jun 03, 2005 | 13.59 | 13.74 | 13.55 | 13.65 | 14,886 | -0.10(-0.73%) |
Jun 02, 2005 | 13.73 | 13.75 | 13.49 | 13.75 | 25,402 | +0.02(+0.15%) |