Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.95 | 13.95 | 13.91 | 13.91 | 2,900 | -0.17(-1.21%) |
Aug 30, 2005 | 14.00 | 14.08 | 14.00 | 14.08 | 2,100 | +0.08(+0.57%) |
Aug 29, 2005 | 13.99 | 14.04 | 13.98 | 14.00 | 5,000 | -0.04(-0.28%) |
Aug 26, 2005 | 14.02 | 14.04 | 13.98 | 14.04 | 4,800 | +0.01(+0.07%) |
Aug 25, 2005 | 14.04 | 14.04 | 13.99 | 14.03 | 8,500 | +0.00(+0.00%) |
Aug 24, 2005 | 14.03 | 14.05 | 14.03 | 14.03 | 3,200 | -0.03(-0.21%) |
Aug 23, 2005 | 14.10 | 14.13 | 14.06 | 14.06 | 6,900 | -0.05(-0.35%) |
Aug 22, 2005 | 14.12 | 14.14 | 14.11 | 14.11 | 1,900 | -0.05(-0.35%) |
Aug 19, 2005 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 14.29 | 14.29 | 14.15 | 14.16 | 13,500 | -0.05(-0.35%) |
Aug 17, 2005 | 14.27 | 14.28 | 14.21 | 14.21 | 5,000 | -0.06(-0.42%) |
Aug 16, 2005 | 14.20 | 14.27 | 14.20 | 14.27 | 2,900 | +0.07(+0.49%) |
Aug 15, 2005 | 14.18 | 14.23 | 14.18 | 14.20 | 11,900 | +0.05(+0.35%) |
Aug 12, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 400 | -0.07(-0.49%) |
Aug 11, 2005 | 14.20 | 14.31 | 14.20 | 14.22 | 16,900 | +0.05(+0.35%) |
Aug 10, 2005 | 14.32 | 14.32 | 14.13 | 14.17 | 7,700 | -0.13(-0.91%) |
Aug 09, 2005 | 14.31 | 14.32 | 14.30 | 14.30 | 6,100 | +0.00(+0.00%) |
Aug 08, 2005 | 14.27 | 14.37 | 14.26 | 14.30 | 34,400 | -0.05(-0.35%) |
Aug 05, 2005 | 14.25 | 14.35 | 14.25 | 14.35 | 7,700 | +0.10(+0.70%) |
Aug 04, 2005 | 14.33 | 14.33 | 14.25 | 14.25 | 4,400 | -0.11(-0.77%) |
Aug 03, 2005 | 14.30 | 14.36 | 14.30 | 14.36 | 8,400 | -0.01(-0.07%) |
Aug 02, 2005 | 14.45 | 14.45 | 14.35 | 14.37 | 11,300 | +0.00(+0.00%) |
Aug 01, 2005 | 14.38 | 14.40 | 14.33 | 14.37 | 11,900 | +0.03(+0.21%) |
Jul 29, 2005 | 14.36 | 14.36 | 14.33 | 14.34 | 4,300 | -0.03(-0.21%) |
Jul 28, 2005 | 14.31 | 14.37 | 14.31 | 14.37 | 6,800 | +0.06(+0.42%) |
Jul 27, 2005 | 14.23 | 14.31 | 14.23 | 14.31 | 4,200 | +0.09(+0.63%) |
Jul 26, 2005 | 14.20 | 14.22 | 14.20 | 14.22 | 1,000 | +0.01(+0.07%) |
Jul 25, 2005 | 14.18 | 14.21 | 14.18 | 14.21 | 1,400 | +0.01(+0.07%) |
Jul 22, 2005 | 14.17 | 14.20 | 14.16 | 14.20 | 7,200 | +0.04(+0.28%) |
Jul 21, 2005 | 14.16 | 14.20 | 14.14 | 14.16 | 13,400 | +0.00(+0.00%) |
Jul 20, 2005 | 14.10 | 14.16 | 14.10 | 14.16 | 400 | -0.03(-0.21%) |
Jul 19, 2005 | 14.12 | 14.21 | 14.12 | 14.19 | 2,000 | +0.07(+0.50%) |
Jul 18, 2005 | 14.17 | 14.17 | 14.12 | 14.12 | 2,900 | -0.09(-0.63%) |
Jul 15, 2005 | 14.24 | 14.24 | 14.19 | 14.21 | 1,800 | -0.09(-0.63%) |
Jul 14, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 4,600 | +0.00(+0.00%) |
Jul 12, 2005 | 14.24 | 14.32 | 14.21 | 14.30 | 10,400 | +0.04(+0.28%) |
Jul 11, 2005 | 14.22 | 14.26 | 14.20 | 14.26 | 3,400 | +0.01(+0.07%) |
Jul 08, 2005 | 14.26 | 14.26 | 14.21 | 14.25 | 6,500 | +0.02(+0.14%) |
Jul 07, 2005 | 14.25 | 14.25 | 14.23 | 14.23 | 1,200 | +0.03(+0.21%) |
Jul 06, 2005 | 14.12 | 14.21 | 14.12 | 14.20 | 4,500 | +0.01(+0.07%) |
Jul 05, 2005 | 14.22 | 14.22 | 14.12 | 14.19 | 6,900 | -0.02(-0.14%) |
Jul 01, 2005 | 14.19 | 14.24 | 14.19 | 14.21 | 4,600 | +0.02(+0.14%) |
Jun 30, 2005 | 14.18 | 14.21 | 14.18 | 14.19 | 5,300 | +0.03(+0.21%) |
Jun 29, 2005 | 14.17 | 14.17 | 14.08 | 14.16 | 3,900 | -0.01(-0.07%) |
Jun 28, 2005 | 14.15 | 14.23 | 14.14 | 14.17 | 6,200 | -0.03(-0.21%) |
Jun 27, 2005 | 14.12 | 14.24 | 14.12 | 14.20 | 12,800 | +0.05(+0.35%) |
Jun 24, 2005 | 14.16 | 14.16 | 14.11 | 14.15 | 3,200 | -0.01(-0.07%) |
Jun 23, 2005 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | +0.01(+0.07%) |
Jun 22, 2005 | 14.07 | 14.15 | 14.07 | 14.15 | 9,200 | +0.09(+0.64%) |
Jun 21, 2005 | 13.96 | 14.06 | 13.96 | 14.06 | 6,200 | +0.13(+0.93%) |
Jun 20, 2005 | 13.97 | 13.97 | 13.93 | 13.93 | 2,000 | -0.01(-0.07%) |
Jun 17, 2005 | 13.98 | 14.03 | 13.93 | 13.94 | 7,900 | -0.07(-0.50%) |
Jun 16, 2005 | 14.02 | 14.12 | 14.01 | 14.01 | 5,700 | -0.10(-0.71%) |
Jun 15, 2005 | 14.14 | 14.17 | 14.05 | 14.11 | 8,400 | +0.03(+0.21%) |
Jun 14, 2005 | 14.25 | 14.25 | 14.08 | 14.08 | 10,200 | -0.17(-1.19%) |
Jun 13, 2005 | 14.25 | 14.30 | 14.23 | 14.25 | 6,200 | +0.00(+0.00%) |
Jun 10, 2005 | 14.21 | 14.25 | 14.21 | 14.25 | 6,700 | -0.04(-0.28%) |
Jun 09, 2005 | 14.25 | 14.31 | 14.25 | 14.29 | 3,000 | +0.00(+0.00%) |
Jun 08, 2005 | 14.26 | 14.35 | 14.26 | 14.29 | 8,900 | +0.03(+0.21%) |
Jun 07, 2005 | 14.24 | 14.27 | 14.16 | 14.26 | 20,500 | +0.10(+0.71%) |
Jun 06, 2005 | 14.15 | 14.22 | 14.15 | 14.16 | 10,200 | -0.04(-0.28%) |
Jun 03, 2005 | 14.17 | 14.20 | 14.07 | 14.20 | 13,500 | +0.00(+0.00%) |
Jun 02, 2005 | 14.20 | 14.20 | 14.07 | 14.20 | 13,100 | +0.03(+0.21%) |