Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.81 | 14.89 | 14.76 | 14.89 | 574,042 | +0.06(+0.42%) |
Aug 30, 2005 | 14.89 | 15.00 | 14.72 | 14.83 | 530,789 | -0.06(-0.41%) |
Aug 29, 2005 | 14.94 | 14.97 | 14.83 | 14.89 | 420,964 | -0.06(-0.38%) |
Aug 26, 2005 | 15.05 | 15.05 | 14.88 | 14.95 | 292,628 | -0.11(-0.71%) |
Aug 25, 2005 | 15.00 | 15.06 | 14.93 | 15.06 | 344,247 | +0.07(+0.49%) |
Aug 24, 2005 | 14.98 | 15.28 | 14.93 | 14.98 | 371,303 | -0.11(-0.71%) |
Aug 23, 2005 | 15.00 | 15.20 | 15.00 | 15.09 | 345,137 | +0.03(+0.22%) |
Aug 22, 2005 | 14.99 | 15.06 | 14.96 | 15.06 | 271,624 | +0.13(+0.90%) |
Aug 19, 2005 | 14.89 | 14.98 | 14.83 | 14.92 | 151,120 | +0.02(+0.15%) |
Aug 18, 2005 | 14.78 | 14.94 | 14.74 | 14.90 | 252,222 | +0.08(+0.53%) |
Aug 17, 2005 | 14.98 | 14.98 | 14.77 | 14.82 | 342,467 | -0.12(-0.83%) |
Aug 16, 2005 | 15.10 | 15.10 | 14.94 | 14.94 | 312,742 | -0.16(-1.04%) |
Aug 15, 2005 | 15.11 | 15.16 | 14.96 | 15.10 | 330,541 | -0.04(-0.26%) |
Aug 12, 2005 | 15.13 | 15.15 | 14.95 | 15.14 | 316,658 | +0.03(+0.19%) |
Aug 11, 2005 | 15.11 | 15.26 | 15.01 | 15.11 | 385,187 | -0.01(-0.07%) |
Aug 10, 2005 | 15.15 | 15.28 | 15.02 | 15.12 | 457,810 | +0.01(+0.07%) |
Aug 09, 2005 | 15.03 | 15.14 | 15.02 | 15.11 | 628,332 | +0.11(+0.75%) |
Aug 08, 2005 | 15.37 | 15.37 | 14.93 | 15.00 | 567,279 | -0.45(-2.91%) |
Aug 05, 2005 | 15.46 | 15.50 | 15.34 | 15.45 | 983,259 | -0.07(-0.47%) |
Aug 04, 2005 | 15.52 | 15.58 | 15.43 | 15.52 | 578,670 | +0.00(+0.00%) |
Aug 03, 2005 | 15.43 | 15.62 | 15.41 | 15.52 | 360,623 | +0.08(+0.51%) |
Aug 02, 2005 | 15.31 | 15.48 | 15.31 | 15.44 | 392,485 | +0.17(+1.10%) |
Aug 01, 2005 | 15.17 | 15.35 | 15.16 | 15.28 | 683,867 | +0.15(+0.97%) |
Jul 29, 2005 | 15.08 | 15.17 | 15.07 | 15.13 | 423,634 | +0.07(+0.45%) |
Jul 28, 2005 | 14.99 | 15.07 | 14.92 | 15.06 | 653,251 | +0.07(+0.49%) |
Jul 27, 2005 | 15.17 | 15.17 | 14.98 | 14.99 | 695,793 | -0.13(-0.89%) |
Jul 26, 2005 | 15.37 | 15.37 | 15.10 | 15.12 | 408,148 | -0.25(-1.64%) |
Jul 25, 2005 | 15.60 | 15.60 | 15.34 | 15.38 | 376,465 | -0.17(-1.08%) |
Jul 22, 2005 | 15.30 | 15.55 | 15.30 | 15.55 | 319,328 | +0.24(+1.58%) |
Jul 21, 2005 | 15.41 | 15.45 | 15.17 | 15.30 | 488,781 | -0.13(-0.87%) |
Jul 20, 2005 | 15.49 | 15.56 | 15.43 | 15.44 | 260,944 | -0.04(-0.25%) |
Jul 19, 2005 | 15.50 | 15.52 | 15.42 | 15.48 | 360,445 | +0.06(+0.40%) |
Jul 18, 2005 | 15.35 | 15.54 | 15.35 | 15.42 | 514,057 | +0.02(+0.15%) |
Jul 15, 2005 | 15.34 | 15.42 | 15.29 | 15.39 | 322,176 | +0.04(+0.29%) |
Jul 14, 2005 | 15.52 | 15.52 | 15.29 | 15.35 | 436,094 | -0.08(-0.51%) |
Jul 13, 2005 | 15.51 | 15.58 | 15.42 | 15.43 | 263,792 | +0.01(+0.04%) |
Jul 12, 2005 | 15.34 | 15.51 | 15.31 | 15.42 | 241,365 | +0.07(+0.44%) |
Jul 11, 2005 | 15.28 | 15.38 | 15.26 | 15.35 | 201,849 | +0.12(+0.77%) |
Jul 08, 2005 | 15.02 | 15.24 | 15.00 | 15.24 | 202,561 | +0.26(+1.73%) |
Jul 07, 2005 | 14.90 | 15.07 | 14.89 | 14.98 | 354,037 | +0.00(+0.00%) |
Jul 06, 2005 | 15.36 | 15.37 | 14.97 | 14.98 | 367,031 | -0.34(-2.24%) |
Jul 05, 2005 | 15.25 | 15.34 | 15.16 | 15.32 | 285,330 | +0.04(+0.26%) |
Jul 01, 2005 | 15.06 | 15.29 | 15.06 | 15.28 | 337,305 | +0.22(+1.45%) |
Jun 30, 2005 | 15.13 | 15.22 | 15.05 | 15.06 | 362,581 | -0.04(-0.30%) |
Jun 29, 2005 | 15.06 | 15.20 | 15.00 | 15.11 | 278,210 | +0.03(+0.19%) |
Jun 28, 2005 | 15.05 | 15.16 | 15.02 | 15.08 | 418,116 | +0.11(+0.71%) |
Jun 27, 2005 | 14.95 | 15.04 | 14.89 | 14.97 | 330,185 | +0.03(+0.23%) |
Jun 24, 2005 | 15.24 | 15.29 | 14.93 | 14.94 | 503,021 | -0.33(-2.13%) |
Jun 23, 2005 | 15.29 | 15.39 | 15.19 | 15.26 | 365,963 | -0.02(-0.15%) |
Jun 22, 2005 | 15.26 | 15.37 | 15.21 | 15.29 | 343,891 | +0.06(+0.41%) |
Jun 21, 2005 | 15.34 | 15.37 | 15.20 | 15.22 | 297,434 | -0.06(-0.37%) |
Jun 20, 2005 | 15.29 | 15.34 | 15.20 | 15.28 | 270,200 | -0.01(-0.07%) |
Jun 17, 2005 | 15.39 | 15.42 | 15.20 | 15.29 | 735,130 | +0.00(+0.00%) |
Jun 16, 2005 | 15.20 | 15.29 | 15.13 | 15.29 | 241,899 | +0.08(+0.55%) |
Jun 15, 2005 | 15.21 | 15.24 | 15.08 | 15.21 | 376,821 | +0.04(+0.26%) |
Jun 14, 2005 | 15.20 | 15.30 | 15.15 | 15.17 | 417,760 | +0.03(+0.19%) |
Jun 13, 2005 | 15.11 | 15.18 | 14.98 | 15.14 | 409,928 | +0.10(+0.67%) |
Jun 10, 2005 | 15.11 | 15.12 | 15.01 | 15.04 | 284,974 | -0.02(-0.11%) |
Jun 09, 2005 | 14.72 | 15.06 | 14.61 | 15.06 | 628,688 | +0.31(+2.13%) |
Jun 08, 2005 | 14.74 | 14.80 | 14.69 | 14.74 | 386,255 | +0.08(+0.54%) |
Jun 07, 2005 | 14.62 | 14.78 | 14.60 | 14.66 | 351,901 | +0.03(+0.19%) |
Jun 06, 2005 | 14.63 | 14.64 | 14.49 | 14.63 | 345,671 | +0.06(+0.39%) |
Jun 03, 2005 | 14.61 | 14.69 | 14.53 | 14.58 | 417,582 | -0.01(-0.04%) |
Jun 02, 2005 | 14.73 | 14.75 | 14.58 | 14.58 | 464,218 | -0.13(-0.92%) |