Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.81 | 17.16 | 15.55 | 16.57 | 270,500 | +0.77(+4.89%) |
Aug 30, 2005 | 15.72 | 16.14 | 15.42 | 15.79 | 64,873 | +0.02(+0.13%) |
Aug 29, 2005 | 15.39 | 15.96 | 15.39 | 15.77 | 52,278 | +0.37(+2.40%) |
Aug 26, 2005 | 15.94 | 15.99 | 15.40 | 15.40 | 53,407 | -0.52(-3.29%) |
Aug 25, 2005 | 15.96 | 16.11 | 15.87 | 15.93 | 139,383 | +0.00(+0.00%) |
Aug 24, 2005 | 16.10 | 16.32 | 15.91 | 15.93 | 174,686 | -0.19(-1.21%) |
Aug 23, 2005 | 16.54 | 16.61 | 15.93 | 16.12 | 158,707 | -0.34(-2.04%) |
Aug 22, 2005 | 16.13 | 16.60 | 15.95 | 16.46 | 162,788 | +0.38(+2.34%) |
Aug 19, 2005 | 15.75 | 16.12 | 15.75 | 16.08 | 119,344 | +0.24(+1.53%) |
Aug 18, 2005 | 15.65 | 16.02 | 15.64 | 15.84 | 98,243 | -0.02(-0.13%) |
Aug 17, 2005 | 15.71 | 16.03 | 15.67 | 15.86 | 47,941 | +0.07(+0.47%) |
Aug 16, 2005 | 15.76 | 15.93 | 15.69 | 15.79 | 167,073 | -0.05(-0.30%) |
Aug 15, 2005 | 15.86 | 15.93 | 15.76 | 15.83 | 109,993 | -0.03(-0.17%) |
Aug 12, 2005 | 15.88 | 16.07 | 15.76 | 15.86 | 75,256 | -0.10(-0.63%) |
Aug 11, 2005 | 15.96 | 16.00 | 15.73 | 15.96 | 92,358 | -0.02(-0.13%) |
Aug 10, 2005 | 16.10 | 16.10 | 15.89 | 15.98 | 108,696 | -0.05(-0.34%) |
Aug 09, 2005 | 16.13 | 16.19 | 15.96 | 16.04 | 162,285 | -0.07(-0.42%) |
Aug 08, 2005 | 15.84 | 16.34 | 15.67 | 16.10 | 349,211 | +0.18(+1.14%) |
Aug 05, 2005 | 16.82 | 16.90 | 15.35 | 15.92 | 243,101 | -0.98(-5.81%) |
Aug 04, 2005 | 17.34 | 17.55 | 16.81 | 16.90 | 66,398 | -0.48(-2.75%) |
Aug 03, 2005 | 17.56 | 17.78 | 17.04 | 17.38 | 128,215 | -0.09(-0.54%) |
Aug 02, 2005 | 17.48 | 17.51 | 17.25 | 17.47 | 93,238 | -0.14(-0.80%) |
Aug 01, 2005 | 17.47 | 17.90 | 17.35 | 17.62 | 104,492 | +0.15(+0.85%) |
Jul 29, 2005 | 17.29 | 17.47 | 17.24 | 17.47 | 75,345 | +0.18(+1.05%) |
Jul 28, 2005 | 17.37 | 17.47 | 17.15 | 17.29 | 158,519 | -0.05(-0.31%) |
Jul 27, 2005 | 17.19 | 17.35 | 16.99 | 17.34 | 52,829 | +0.18(+1.06%) |
Jul 26, 2005 | 17.06 | 17.44 | 17.06 | 17.16 | 73,420 | +0.12(+0.71%) |
Jul 25, 2005 | 17.23 | 17.35 | 16.98 | 17.04 | 58,978 | -0.19(-1.13%) |
Jul 22, 2005 | 16.83 | 17.23 | 16.49 | 17.23 | 120,129 | +0.43(+2.56%) |
Jul 21, 2005 | 16.91 | 16.91 | 15.87 | 16.80 | 188,538 | -0.09(-0.56%) |
Jul 20, 2005 | 16.20 | 16.90 | 16.16 | 16.90 | 284,282 | +0.86(+5.36%) |
Jul 19, 2005 | 15.91 | 16.22 | 15.87 | 16.04 | 88,932 | +0.11(+0.72%) |
Jul 18, 2005 | 16.02 | 16.18 | 15.88 | 15.92 | 59,895 | -0.09(-0.59%) |
Jul 15, 2005 | 15.61 | 16.15 | 15.61 | 16.02 | 67,165 | +0.26(+1.66%) |
Jul 14, 2005 | 16.02 | 16.16 | 15.75 | 15.75 | 70,141 | -0.07(-0.47%) |
Jul 13, 2005 | 15.84 | 16.13 | 15.52 | 15.83 | 69,925 | -0.02(-0.13%) |
Jul 12, 2005 | 15.55 | 16.22 | 15.46 | 15.85 | 102,420 | +0.29(+1.86%) |
Jul 11, 2005 | 15.02 | 15.64 | 14.89 | 15.56 | 166,618 | +0.54(+3.58%) |
Jul 08, 2005 | 14.91 | 15.29 | 14.82 | 15.02 | 100,640 | +0.00(+0.00%) |
Jul 07, 2005 | 15.60 | 16.12 | 14.82 | 15.02 | 187,427 | -0.89(-5.62%) |
Jul 06, 2005 | 16.22 | 16.29 | 15.61 | 15.91 | 57,788 | -0.30(-1.86%) |
Jul 05, 2005 | 15.89 | 16.26 | 15.53 | 16.22 | 76,926 | +0.17(+1.05%) |
Jul 01, 2005 | 15.91 | 16.05 | 15.85 | 16.05 | 29,758 | +0.12(+0.76%) |
Jun 30, 2005 | 16.16 | 16.44 | 15.93 | 15.93 | 43,938 | -0.18(-1.13%) |
Jun 29, 2005 | 16.39 | 16.40 | 15.96 | 16.11 | 85,081 | -0.15(-0.95%) |
Jun 28, 2005 | 15.10 | 16.30 | 15.09 | 16.26 | 171,884 | +1.13(+7.44%) |
Jun 27, 2005 | 15.50 | 15.55 | 14.98 | 15.14 | 43,463 | -0.40(-2.57%) |
Jun 24, 2005 | 16.09 | 16.33 | 15.49 | 15.54 | 122,575 | -0.59(-3.67%) |
Jun 23, 2005 | 15.97 | 16.30 | 15.97 | 16.13 | 118,848 | +0.08(+0.50%) |
Jun 22, 2005 | 15.95 | 16.33 | 15.95 | 16.05 | 69,596 | +0.01(+0.04%) |
Jun 21, 2005 | 16.39 | 16.45 | 15.98 | 16.04 | 45,253 | -0.36(-2.17%) |
Jun 20, 2005 | 15.96 | 16.64 | 15.96 | 16.40 | 224,966 | +0.44(+2.74%) |
Jun 17, 2005 | 16.40 | 16.43 | 15.88 | 15.96 | 606,997 | -0.24(-1.45%) |
Jun 16, 2005 | 15.51 | 16.41 | 15.51 | 16.20 | 97,081 | +0.58(+3.75%) |
Jun 15, 2005 | 15.57 | 15.69 | 15.46 | 15.61 | 106,948 | +0.00(+0.00%) |
Jun 14, 2005 | 15.42 | 15.63 | 15.34 | 15.61 | 224,655 | +0.07(+0.43%) |
Jun 13, 2005 | 15.67 | 15.68 | 15.32 | 15.55 | 106,595 | -0.05(-0.30%) |
Jun 10, 2005 | 15.63 | 15.69 | 15.52 | 15.59 | 44,005 | -0.03(-0.17%) |
Jun 09, 2005 | 15.47 | 15.63 | 15.26 | 15.62 | 39,400 | +0.01(+0.04%) |
Jun 08, 2005 | 15.62 | 15.77 | 15.38 | 15.61 | 1,099,853 | +0.30(+1.98%) |
Jun 07, 2005 | 15.61 | 15.62 | 15.27 | 15.31 | 57,396 | -0.11(-0.74%) |
Jun 06, 2005 | 15.32 | 15.57 | 15.09 | 15.42 | 69,169 | +0.25(+1.64%) |
Jun 03, 2005 | 15.09 | 15.24 | 15.07 | 15.18 | 125,468 | +0.01(+0.04%) |
Jun 02, 2005 | 15.55 | 15.77 | 14.95 | 15.17 | 85,420 | -0.56(-3.55%) |