Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.85 | 16.02 | 15.75 | 16.01 | 1,977,700 | +0.11(+0.69%) |
Aug 30, 2005 | 15.89 | 15.90 | 15.75 | 15.90 | 549,200 | +0.01(+0.06%) |
Aug 29, 2005 | 15.68 | 15.91 | 15.65 | 15.89 | 742,800 | +0.06(+0.38%) |
Aug 26, 2005 | 15.80 | 15.85 | 15.64 | 15.83 | 562,800 | +0.00(+0.00%) |
Aug 25, 2005 | 15.85 | 15.95 | 15.79 | 15.83 | 920,200 | +0.01(+0.06%) |
Aug 24, 2005 | 15.89 | 15.95 | 15.63 | 15.82 | 774,500 | -0.07(-0.44%) |
Aug 23, 2005 | 15.65 | 15.98 | 15.61 | 15.89 | 2,865,700 | +0.25(+1.60%) |
Aug 22, 2005 | 15.40 | 15.65 | 15.40 | 15.64 | 1,127,500 | +0.20(+1.30%) |
Aug 19, 2005 | 15.43 | 15.50 | 15.31 | 15.44 | 488,600 | -0.02(-0.13%) |
Aug 18, 2005 | 15.48 | 15.57 | 14.94 | 15.46 | 767,900 | -0.17(-1.09%) |
Aug 17, 2005 | 15.48 | 15.63 | 15.40 | 15.63 | 912,900 | +0.13(+0.84%) |
Aug 16, 2005 | 15.58 | 15.72 | 15.35 | 15.50 | 845,700 | -0.22(-1.40%) |
Aug 15, 2005 | 15.48 | 15.78 | 15.47 | 15.72 | 1,392,400 | +0.10(+0.64%) |
Aug 12, 2005 | 15.50 | 15.62 | 15.30 | 15.62 | 1,355,900 | +0.11(+0.71%) |
Aug 11, 2005 | 15.22 | 15.51 | 15.18 | 15.51 | 835,500 | +0.29(+1.91%) |
Aug 10, 2005 | 15.40 | 15.50 | 15.14 | 15.22 | 970,700 | -0.18(-1.17%) |
Aug 09, 2005 | 15.38 | 15.44 | 15.26 | 15.40 | 847,400 | -0.01(-0.06%) |
Aug 08, 2005 | 15.51 | 15.60 | 15.37 | 15.41 | 614,300 | -0.11(-0.71%) |
Aug 05, 2005 | 15.33 | 15.59 | 15.31 | 15.52 | 977,800 | +0.14(+0.91%) |
Aug 04, 2005 | 15.59 | 15.65 | 15.38 | 15.38 | 1,502,000 | -0.27(-1.73%) |
Aug 03, 2005 | 15.88 | 15.97 | 15.60 | 15.65 | 1,530,200 | -0.34(-2.13%) |
Aug 02, 2005 | 15.70 | 16.00 | 15.69 | 15.99 | 1,485,700 | +0.22(+1.40%) |
Aug 01, 2005 | 15.40 | 15.84 | 15.37 | 15.77 | 2,856,100 | -0.32(-1.99%) |
Jul 29, 2005 | 15.68 | 16.15 | 15.62 | 16.09 | 3,856,000 | +0.38(+2.42%) |
Jul 28, 2005 | 14.78 | 15.73 | 14.78 | 15.71 | 4,071,400 | +0.86(+5.79%) |
Jul 27, 2005 | 14.70 | 14.86 | 14.55 | 14.85 | 1,463,100 | +0.05(+0.34%) |
Jul 26, 2005 | 14.75 | 14.81 | 14.67 | 14.80 | 1,188,900 | +0.06(+0.41%) |
Jul 25, 2005 | 14.48 | 14.75 | 14.48 | 14.74 | 1,096,600 | +0.20(+1.38%) |
Jul 22, 2005 | 14.60 | 14.70 | 14.42 | 14.54 | 594,600 | -0.11(-0.75%) |
Jul 21, 2005 | 14.55 | 14.71 | 14.37 | 14.65 | 877,000 | +0.05(+0.34%) |
Jul 20, 2005 | 14.38 | 14.68 | 14.38 | 14.60 | 871,100 | +0.05(+0.34%) |
Jul 19, 2005 | 14.38 | 14.55 | 14.31 | 14.55 | 899,000 | +0.18(+1.25%) |
Jul 18, 2005 | 14.43 | 14.60 | 14.34 | 14.37 | 1,441,700 | -0.14(-0.96%) |
Jul 15, 2005 | 14.40 | 14.51 | 14.30 | 14.51 | 1,042,300 | -0.18(-1.23%) |
Jul 14, 2005 | 14.84 | 14.84 | 14.60 | 14.69 | 599,900 | -0.07(-0.47%) |
Jul 13, 2005 | 14.60 | 14.80 | 14.58 | 14.76 | 856,300 | +0.11(+0.75%) |
Jul 12, 2005 | 14.38 | 14.73 | 14.33 | 14.65 | 1,660,900 | +0.19(+1.31%) |
Jul 11, 2005 | 14.10 | 14.46 | 13.99 | 14.46 | 1,214,300 | +0.28(+1.97%) |
Jul 08, 2005 | 13.99 | 14.23 | 13.94 | 14.18 | 537,800 | +0.19(+1.36%) |
Jul 07, 2005 | 13.93 | 13.99 | 13.75 | 13.99 | 812,200 | +0.06(+0.43%) |
Jul 06, 2005 | 13.80 | 14.06 | 13.79 | 13.93 | 1,495,100 | +0.13(+0.94%) |
Jul 05, 2005 | 13.75 | 13.88 | 13.73 | 13.80 | 1,653,000 | +0.05(+0.36%) |
Jul 01, 2005 | 13.64 | 13.80 | 13.59 | 13.75 | 783,600 | +0.09(+0.66%) |
Jun 30, 2005 | 13.64 | 13.89 | 13.54 | 13.66 | 1,057,400 | +0.02(+0.15%) |
Jun 29, 2005 | 13.65 | 13.78 | 13.58 | 13.64 | 1,159,300 | +0.05(+0.37%) |
Jun 28, 2005 | 13.56 | 13.66 | 13.50 | 13.59 | 717,000 | +0.09(+0.67%) |
Jun 27, 2005 | 13.60 | 13.69 | 13.48 | 13.50 | 1,406,000 | -0.23(-1.68%) |
Jun 24, 2005 | 14.08 | 14.13 | 13.67 | 13.73 | 1,122,900 | -0.38(-2.69%) |
Jun 23, 2005 | 14.31 | 14.36 | 14.10 | 14.11 | 791,500 | -0.24(-1.67%) |
Jun 22, 2005 | 14.36 | 14.47 | 14.31 | 14.35 | 717,900 | -0.01(-0.07%) |
Jun 21, 2005 | 14.30 | 14.46 | 14.29 | 14.36 | 796,700 | +0.01(+0.07%) |
Jun 20, 2005 | 14.18 | 14.42 | 14.14 | 14.35 | 1,494,200 | +0.17(+1.20%) |
Jun 17, 2005 | 14.18 | 14.25 | 14.10 | 14.18 | 1,417,600 | +0.10(+0.71%) |
Jun 16, 2005 | 13.89 | 14.09 | 13.89 | 14.08 | 750,900 | +0.17(+1.22%) |
Jun 15, 2005 | 13.97 | 14.00 | 13.85 | 13.91 | 829,500 | +0.02(+0.14%) |
Jun 14, 2005 | 13.98 | 14.00 | 13.86 | 13.89 | 883,300 | +0.02(+0.14%) |
Jun 13, 2005 | 13.90 | 13.96 | 13.77 | 13.87 | 1,050,900 | -0.02(-0.14%) |
Jun 10, 2005 | 13.91 | 14.00 | 13.89 | 13.89 | 1,208,400 | -0.10(-0.71%) |
Jun 09, 2005 | 13.93 | 14.00 | 13.80 | 13.99 | 1,301,200 | +0.00(+0.00%) |
Jun 08, 2005 | 14.00 | 14.09 | 13.92 | 13.99 | 867,100 | +0.02(+0.14%) |
Jun 07, 2005 | 13.92 | 14.05 | 13.92 | 13.97 | 1,495,500 | +0.00(+0.00%) |
Jun 06, 2005 | 13.83 | 14.03 | 13.83 | 13.97 | 1,984,800 | +0.07(+0.50%) |
Jun 03, 2005 | 14.19 | 14.23 | 13.85 | 13.90 | 967,400 | -0.30(-2.11%) |
Jun 02, 2005 | 14.28 | 14.47 | 14.20 | 14.20 | 3,442,100 | -0.05(-0.35%) |