Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.18 | 14.43 | 14.17 | 14.43 | 123,523 | +0.22(+1.54%) |
Aug 30, 2005 | 14.12 | 14.24 | 14.12 | 14.21 | 70,874 | -0.01(-0.04%) |
Aug 29, 2005 | 14.14 | 14.25 | 14.12 | 14.22 | 92,474 | +0.03(+0.23%) |
Aug 26, 2005 | 14.26 | 14.28 | 14.13 | 14.18 | 78,299 | -0.08(-0.56%) |
Aug 25, 2005 | 14.27 | 14.35 | 14.25 | 14.26 | 135,336 | +0.01(+0.04%) |
Aug 24, 2005 | 14.27 | 14.34 | 14.25 | 14.26 | 111,036 | +0.21(+1.48%) |
Aug 23, 2005 | 14.16 | 14.16 | 14.01 | 14.05 | 64,461 | -0.20(-1.37%) |
Aug 22, 2005 | 14.32 | 14.34 | 14.18 | 14.25 | 98,886 | -0.04(-0.27%) |
Aug 19, 2005 | 14.32 | 14.36 | 14.26 | 14.28 | 95,511 | +0.05(+0.33%) |
Aug 18, 2005 | 14.12 | 14.26 | 14.11 | 14.24 | 298,685 | +0.11(+0.78%) |
Aug 17, 2005 | 14.18 | 14.23 | 14.09 | 14.13 | 260,210 | -0.08(-0.58%) |
Aug 16, 2005 | 14.26 | 14.29 | 14.19 | 14.21 | 100,236 | -0.13(-0.89%) |
Aug 15, 2005 | 14.19 | 14.39 | 14.19 | 14.34 | 228,485 | +0.12(+0.83%) |
Aug 12, 2005 | 14.13 | 14.24 | 14.13 | 14.22 | 249,072 | +0.14(+0.99%) |
Aug 11, 2005 | 13.94 | 14.08 | 13.92 | 14.08 | 471,821 | +0.15(+1.04%) |
Aug 10, 2005 | 14.04 | 14.05 | 13.85 | 13.93 | 522,108 | -0.06(-0.45%) |
Aug 09, 2005 | 13.95 | 14.00 | 13.93 | 14.00 | 153,898 | -0.03(-0.23%) |
Aug 08, 2005 | 14.22 | 14.23 | 14.02 | 14.03 | 246,710 | +0.00(+0.00%) |
Aug 05, 2005 | 14.01 | 14.05 | 13.99 | 14.03 | 126,223 | -0.06(-0.42%) |
Aug 04, 2005 | 14.24 | 14.24 | 14.06 | 14.09 | 583,195 | -0.41(-2.80%) |
Aug 03, 2005 | 14.38 | 14.50 | 14.35 | 14.49 | 144,448 | +0.18(+1.24%) |
Aug 02, 2005 | 14.36 | 14.37 | 14.25 | 14.32 | 82,349 | +0.01(+0.10%) |
Aug 01, 2005 | 14.33 | 14.33 | 14.23 | 14.30 | 130,611 | +0.07(+0.52%) |
Jul 29, 2005 | 14.26 | 14.32 | 14.21 | 14.23 | 203,173 | -0.07(-0.50%) |
Jul 28, 2005 | 14.23 | 14.31 | 14.12 | 14.30 | 308,472 | +0.09(+0.63%) |
Jul 27, 2005 | 14.00 | 14.22 | 14.00 | 14.21 | 92,811 | +0.10(+0.74%) |
Jul 26, 2005 | 14.14 | 14.15 | 14.01 | 14.11 | 157,948 | -0.05(-0.38%) |
Jul 25, 2005 | 14.10 | 14.22 | 14.09 | 14.16 | 59,062 | +0.01(+0.08%) |
Jul 22, 2005 | 14.12 | 14.25 | 14.08 | 14.15 | 279,110 | -0.10(-0.69%) |
Jul 21, 2005 | 14.24 | 14.36 | 14.14 | 14.25 | 248,397 | +0.27(+1.91%) |
Jul 20, 2005 | 13.87 | 13.98 | 13.81 | 13.98 | 485,995 | +0.31(+2.29%) |
Jul 19, 2005 | 13.66 | 13.71 | 13.51 | 13.67 | 114,411 | -0.15(-1.08%) |
Jul 18, 2005 | 13.87 | 13.87 | 13.75 | 13.82 | 137,361 | -0.09(-0.68%) |
Jul 15, 2005 | 13.81 | 13.92 | 13.79 | 13.91 | 124,536 | +0.04(+0.26%) |
Jul 14, 2005 | 13.94 | 13.96 | 13.82 | 13.88 | 82,686 | -0.17(-1.18%) |
Jul 13, 2005 | 14.00 | 14.05 | 13.85 | 14.04 | 209,923 | -0.17(-1.17%) |
Jul 12, 2005 | 14.10 | 14.24 | 14.10 | 14.21 | 98,549 | +0.05(+0.38%) |
Jul 11, 2005 | 14.05 | 14.16 | 14.04 | 14.15 | 86,736 | +0.12(+0.89%) |
Jul 08, 2005 | 14.04 | 14.05 | 13.89 | 14.03 | 85,049 | -0.04(-0.29%) |
Jul 07, 2005 | 13.87 | 14.10 | 13.84 | 14.07 | 159,973 | -0.02(-0.17%) |
Jul 06, 2005 | 14.21 | 14.22 | 14.09 | 14.09 | 80,324 | -0.15(-1.08%) |
Jul 05, 2005 | 14.13 | 14.27 | 14.11 | 14.25 | 124,873 | -0.19(-1.29%) |
Jul 01, 2005 | 14.46 | 14.49 | 14.42 | 14.44 | 62,436 | -0.20(-1.40%) |
Jun 30, 2005 | 14.53 | 14.73 | 14.53 | 14.64 | 131,961 | +0.13(+0.90%) |
Jun 29, 2005 | 14.53 | 14.63 | 14.49 | 14.51 | 60,074 | -0.20(-1.35%) |
Jun 28, 2005 | 14.73 | 14.75 | 14.61 | 14.71 | 156,598 | +0.25(+1.72%) |
Jun 27, 2005 | 14.40 | 14.49 | 14.39 | 14.46 | 107,661 | +0.14(+0.95%) |
Jun 24, 2005 | 14.32 | 14.34 | 14.28 | 14.32 | 53,662 | -0.06(-0.43%) |
Jun 23, 2005 | 14.37 | 14.50 | 14.29 | 14.39 | 186,298 | -0.19(-1.32%) |
Jun 22, 2005 | 14.62 | 14.62 | 14.52 | 14.58 | 169,423 | -0.23(-1.56%) |
Jun 21, 2005 | 14.72 | 14.81 | 14.70 | 14.81 | 122,173 | -0.09(-0.64%) |
Jun 20, 2005 | 14.96 | 14.98 | 14.89 | 14.90 | 83,024 | -0.28(-1.82%) |
Jun 17, 2005 | 15.01 | 15.18 | 15.01 | 15.18 | 146,811 | +0.28(+1.91%) |
Jun 16, 2005 | 14.96 | 14.97 | 14.81 | 14.89 | 119,811 | +0.16(+1.09%) |
Jun 15, 2005 | 14.76 | 14.81 | 14.71 | 14.73 | 263,922 | -0.10(-0.70%) |
Jun 14, 2005 | 14.80 | 14.89 | 14.75 | 14.84 | 91,799 | -0.04(-0.24%) |
Jun 13, 2005 | 14.73 | 14.90 | 14.73 | 14.87 | 107,661 | +0.17(+1.15%) |
Jun 10, 2005 | 14.80 | 14.80 | 14.62 | 14.71 | 77,286 | -0.08(-0.56%) |
Jun 09, 2005 | 14.64 | 14.81 | 14.60 | 14.79 | 103,611 | +0.09(+0.58%) |
Jun 08, 2005 | 14.89 | 14.89 | 14.70 | 14.70 | 66,149 | -0.26(-1.74%) |
Jun 07, 2005 | 14.88 | 15.01 | 14.85 | 14.96 | 146,811 | +0.24(+1.63%) |
Jun 06, 2005 | 14.60 | 14.79 | 14.60 | 14.72 | 102,936 | +0.13(+0.89%) |
Jun 03, 2005 | 14.51 | 14.62 | 14.51 | 14.59 | 651,707 | -0.08(-0.55%) |
Jun 02, 2005 | 14.62 | 14.70 | 14.61 | 14.67 | 129,936 | -0.15(-0.98%) |