Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.65 | 13.66 | 13.47 | 13.64 | 211,804 | +0.08(+0.63%) |
Aug 30, 2005 | 13.55 | 13.64 | 13.40 | 13.55 | 75,078 | +0.01(+0.05%) |
Aug 29, 2005 | 13.57 | 13.70 | 13.48 | 13.54 | 60,798 | +0.00(+0.00%) |
Aug 26, 2005 | 13.67 | 13.76 | 13.47 | 13.54 | 64,050 | -0.11(-0.83%) |
Aug 25, 2005 | 13.74 | 13.81 | 13.61 | 13.66 | 94,449 | -0.10(-0.72%) |
Aug 24, 2005 | 13.75 | 13.90 | 13.59 | 13.76 | 110,285 | +0.01(+0.05%) |
Aug 23, 2005 | 13.83 | 13.84 | 13.57 | 13.75 | 128,524 | -0.10(-0.71%) |
Aug 22, 2005 | 14.04 | 14.05 | 13.79 | 13.85 | 100,953 | -0.12(-0.86%) |
Aug 19, 2005 | 13.98 | 14.07 | 13.86 | 13.97 | 76,492 | +0.00(+0.00%) |
Aug 18, 2005 | 14.04 | 14.09 | 13.91 | 13.97 | 113,820 | -0.04(-0.25%) |
Aug 17, 2005 | 13.81 | 14.13 | 13.69 | 14.00 | 92,187 | +0.13(+0.92%) |
Aug 16, 2005 | 14.07 | 14.08 | 13.74 | 13.88 | 162,883 | -0.13(-0.91%) |
Aug 15, 2005 | 14.05 | 14.15 | 13.79 | 14.00 | 111,557 | -0.05(-0.35%) |
Aug 12, 2005 | 14.75 | 14.75 | 14.00 | 14.05 | 240,789 | -0.83(-5.61%) |
Aug 11, 2005 | 14.93 | 14.93 | 14.60 | 14.89 | 97,277 | -0.06(-0.43%) |
Aug 10, 2005 | 14.71 | 14.97 | 14.68 | 14.95 | 119,334 | +0.35(+2.42%) |
Aug 09, 2005 | 14.85 | 14.85 | 14.55 | 14.60 | 75,361 | -0.22(-1.48%) |
Aug 08, 2005 | 15.04 | 15.14 | 14.75 | 14.82 | 71,685 | -0.11(-0.76%) |
Aug 05, 2005 | 14.89 | 14.96 | 14.75 | 14.93 | 107,174 | +0.04(+0.29%) |
Aug 04, 2005 | 15.21 | 15.23 | 14.68 | 14.89 | 114,809 | -0.33(-2.14%) |
Aug 03, 2005 | 15.22 | 15.28 | 15.10 | 15.21 | 160,196 | -0.01(-0.05%) |
Aug 02, 2005 | 15.41 | 15.52 | 15.19 | 15.22 | 124,000 | -0.16(-1.06%) |
Aug 01, 2005 | 15.23 | 15.55 | 15.23 | 15.38 | 152,844 | +0.19(+1.26%) |
Jul 29, 2005 | 15.38 | 15.56 | 15.09 | 15.19 | 127,676 | -0.07(-0.46%) |
Jul 28, 2005 | 15.38 | 15.49 | 15.17 | 15.26 | 123,152 | -0.12(-0.78%) |
Jul 27, 2005 | 15.56 | 15.73 | 15.21 | 15.38 | 76,492 | -0.09(-0.59%) |
Jul 26, 2005 | 15.41 | 15.57 | 15.32 | 15.47 | 142,805 | +0.17(+1.11%) |
Jul 25, 2005 | 15.38 | 15.62 | 15.30 | 15.30 | 94,732 | -0.04(-0.28%) |
Jul 22, 2005 | 15.04 | 15.45 | 15.04 | 15.35 | 106,750 | +0.35(+2.36%) |
Jul 21, 2005 | 15.21 | 15.45 | 14.99 | 14.99 | 70,271 | -0.26(-1.72%) |
Jul 20, 2005 | 15.10 | 15.27 | 15.10 | 15.26 | 114,102 | +0.08(+0.56%) |
Jul 19, 2005 | 15.21 | 15.30 | 15.10 | 15.17 | 73,806 | +0.07(+0.47%) |
Jul 18, 2005 | 15.21 | 15.36 | 14.92 | 15.10 | 43,548 | -0.11(-0.74%) |
Jul 15, 2005 | 15.21 | 15.32 | 15.18 | 15.21 | 51,183 | +0.01(+0.05%) |
Jul 14, 2005 | 15.46 | 15.62 | 15.16 | 15.21 | 51,749 | -0.11(-0.74%) |
Jul 13, 2005 | 15.31 | 15.50 | 15.21 | 15.32 | 44,255 | +0.08(+0.51%) |
Jul 12, 2005 | 15.25 | 15.42 | 15.17 | 15.24 | 69,423 | -0.04(-0.23%) |
Jul 11, 2005 | 15.30 | 15.53 | 15.16 | 15.28 | 68,716 | -0.01(-0.05%) |
Jul 08, 2005 | 14.85 | 15.42 | 14.75 | 15.28 | 77,906 | +0.54(+3.69%) |
Jul 07, 2005 | 14.68 | 14.78 | 14.51 | 14.74 | 50,194 | -0.11(-0.76%) |
Jul 06, 2005 | 14.85 | 15.00 | 14.82 | 14.85 | 71,968 | +0.01(+0.05%) |
Jul 05, 2005 | 14.56 | 14.89 | 14.56 | 14.85 | 161,327 | +0.28(+1.94%) |
Jul 01, 2005 | 15.01 | 15.01 | 14.54 | 14.56 | 74,513 | -0.45(-2.97%) |
Jun 30, 2005 | 15.22 | 15.27 | 15.00 | 15.01 | 62,070 | -0.21(-1.39%) |
Jun 29, 2005 | 15.21 | 15.33 | 15.20 | 15.22 | 41,003 | -0.02(-0.14%) |
Jun 28, 2005 | 14.87 | 15.27 | 14.85 | 15.24 | 78,472 | +0.45(+3.01%) |
Jun 27, 2005 | 14.85 | 14.99 | 14.70 | 14.80 | 52,456 | -0.06(-0.38%) |
Jun 24, 2005 | 15.35 | 15.42 | 14.85 | 14.85 | 63,908 | -0.51(-3.31%) |
Jun 23, 2005 | 15.50 | 15.67 | 15.36 | 15.36 | 77,623 | -0.13(-0.82%) |
Jun 22, 2005 | 15.49 | 15.52 | 15.39 | 15.49 | 23,753 | +0.12(+0.78%) |
Jun 21, 2005 | 15.42 | 15.45 | 15.11 | 15.37 | 48,355 | -0.03(-0.18%) |
Jun 20, 2005 | 15.56 | 15.56 | 15.31 | 15.40 | 139,270 | -0.16(-1.05%) |
Jun 17, 2005 | 16.08 | 16.08 | 15.56 | 15.56 | 148,885 | -0.34(-2.14%) |
Jun 16, 2005 | 15.69 | 15.91 | 15.49 | 15.90 | 55,142 | +0.15(+0.94%) |
Jun 15, 2005 | 15.43 | 15.75 | 15.26 | 15.75 | 78,755 | +0.35(+2.30%) |
Jun 14, 2005 | 15.40 | 15.60 | 15.31 | 15.40 | 58,394 | -0.07(-0.46%) |
Jun 13, 2005 | 15.55 | 15.58 | 15.21 | 15.47 | 24,460 | -0.08(-0.55%) |
Jun 10, 2005 | 15.52 | 15.56 | 15.38 | 15.55 | 43,407 | +0.00(+0.00%) |
Jun 09, 2005 | 15.49 | 15.63 | 15.35 | 15.55 | 39,024 | -0.01(-0.04%) |
Jun 08, 2005 | 15.62 | 15.65 | 15.44 | 15.56 | 27,571 | -0.07(-0.45%) |
Jun 07, 2005 | 15.71 | 15.98 | 15.60 | 15.63 | 109,012 | -0.08(-0.54%) |
Jun 06, 2005 | 15.47 | 15.76 | 15.39 | 15.72 | 58,960 | +0.25(+1.60%) |
Jun 03, 2005 | 15.55 | 15.63 | 15.44 | 15.47 | 51,749 | -0.08(-0.50%) |
Jun 02, 2005 | 15.64 | 15.74 | 15.49 | 15.55 | 133,049 | -0.07(-0.45%) |