Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.21 | 19.96 | 19.21 | 19.87 | 46,275 | +0.68(+3.53%) |
Aug 30, 2005 | 19.18 | 19.42 | 19.15 | 19.19 | 23,580 | +0.06(+0.33%) |
Aug 29, 2005 | 19.04 | 19.15 | 19.00 | 19.13 | 20,148 | +0.15(+0.81%) |
Aug 26, 2005 | 18.96 | 19.00 | 18.79 | 18.98 | 6,753 | +0.06(+0.33%) |
Aug 25, 2005 | 18.52 | 18.91 | 18.50 | 18.91 | 14,170 | +0.35(+1.90%) |
Aug 24, 2005 | 18.38 | 18.69 | 18.35 | 18.56 | 12,731 | +0.19(+1.03%) |
Aug 23, 2005 | 18.49 | 18.49 | 18.29 | 18.37 | 13,395 | -0.09(-0.49%) |
Aug 22, 2005 | 18.38 | 18.50 | 18.37 | 18.46 | 10,738 | +0.04(+0.20%) |
Aug 19, 2005 | 18.30 | 18.47 | 18.16 | 18.43 | 6,310 | +0.14(+0.74%) |
Aug 18, 2005 | 18.57 | 18.57 | 18.25 | 18.29 | 25,241 | -0.31(-1.65%) |
Aug 17, 2005 | 18.41 | 18.61 | 18.38 | 18.60 | 13,395 | +0.16(+0.88%) |
Aug 16, 2005 | 18.65 | 18.65 | 18.43 | 18.44 | 27,234 | -0.16(-0.87%) |
Aug 15, 2005 | 18.16 | 18.65 | 18.11 | 18.60 | 44,836 | +0.32(+1.73%) |
Aug 12, 2005 | 18.61 | 18.79 | 18.07 | 18.28 | 21,366 | -0.23(-1.22%) |
Aug 11, 2005 | 18.23 | 19.06 | 18.16 | 18.51 | 42,179 | +0.36(+1.99%) |
Aug 10, 2005 | 18.09 | 18.15 | 17.89 | 18.15 | 37,529 | +0.05(+0.30%) |
Aug 09, 2005 | 18.43 | 18.43 | 18.07 | 18.09 | 19,041 | -0.14(-0.74%) |
Aug 08, 2005 | 18.16 | 18.47 | 18.11 | 18.23 | 31,883 | +0.17(+0.95%) |
Aug 05, 2005 | 18.11 | 18.25 | 17.98 | 18.06 | 27,012 | -0.11(-0.60%) |
Aug 04, 2005 | 17.70 | 18.29 | 17.66 | 18.16 | 64,210 | +0.52(+2.97%) |
Aug 03, 2005 | 17.34 | 17.65 | 17.15 | 17.64 | 59,339 | +0.30(+1.72%) |
Aug 02, 2005 | 17.12 | 17.42 | 17.04 | 17.34 | 20,591 | +0.27(+1.59%) |
Aug 01, 2005 | 17.12 | 17.16 | 16.98 | 17.07 | 21,587 | -0.01(-0.05%) |
Jul 29, 2005 | 17.34 | 17.38 | 17.07 | 17.08 | 14,834 | -0.26(-1.51%) |
Jul 28, 2005 | 17.12 | 17.35 | 17.03 | 17.34 | 22,805 | +0.20(+1.16%) |
Jul 27, 2005 | 17.30 | 17.32 | 16.98 | 17.14 | 30,112 | -0.15(-0.89%) |
Jul 26, 2005 | 17.25 | 17.32 | 17.12 | 17.30 | 13,506 | +0.08(+0.47%) |
Jul 25, 2005 | 17.17 | 17.33 | 17.17 | 17.22 | 5,424 | +0.06(+0.37%) |
Jul 22, 2005 | 17.25 | 17.43 | 17.13 | 17.15 | 39,854 | -0.05(-0.31%) |
Jul 21, 2005 | 17.43 | 17.43 | 17.20 | 17.21 | 41,404 | -0.23(-1.30%) |
Jul 20, 2005 | 17.52 | 17.56 | 17.34 | 17.43 | 47,382 | -0.05(-0.26%) |
Jul 19, 2005 | 17.07 | 17.60 | 17.04 | 17.48 | 86,683 | +0.47(+2.76%) |
Jul 18, 2005 | 16.98 | 17.12 | 16.85 | 17.01 | 32,658 | +0.08(+0.48%) |
Jul 15, 2005 | 16.86 | 16.93 | 16.82 | 16.93 | 20,702 | +0.05(+0.27%) |
Jul 14, 2005 | 16.96 | 16.96 | 16.87 | 16.88 | 14,834 | -0.01(-0.05%) |
Jul 13, 2005 | 16.97 | 16.97 | 16.83 | 16.89 | 56,792 | -0.01(-0.05%) |
Jul 12, 2005 | 16.98 | 16.98 | 16.80 | 16.90 | 58,785 | -0.08(-0.48%) |
Jul 11, 2005 | 17.12 | 17.16 | 16.89 | 16.98 | 32,769 | -0.14(-0.79%) |
Jul 08, 2005 | 16.82 | 17.12 | 16.82 | 17.12 | 22,695 | +0.33(+1.99%) |
Jul 07, 2005 | 16.67 | 16.80 | 16.48 | 16.78 | 17,270 | +0.10(+0.60%) |
Jul 06, 2005 | 16.89 | 16.98 | 16.67 | 16.68 | 30,665 | -0.30(-1.76%) |
Jul 05, 2005 | 16.89 | 16.98 | 16.67 | 16.98 | 71,517 | -0.18(-1.05%) |
Jul 01, 2005 | 17.25 | 17.25 | 17.02 | 17.16 | 36,976 | -0.09(-0.52%) |
Jun 30, 2005 | 16.17 | 17.34 | 16.17 | 17.25 | 310,313 | +1.18(+7.36%) |
Jun 29, 2005 | 15.54 | 16.25 | 15.54 | 16.07 | 88,012 | +0.56(+3.61%) |
Jun 28, 2005 | 15.36 | 15.54 | 15.36 | 15.51 | 26,569 | +0.15(+1.00%) |
Jun 27, 2005 | 15.45 | 15.49 | 15.24 | 15.36 | 137,941 | -0.14(-0.87%) |
Jun 24, 2005 | 15.22 | 15.52 | 15.22 | 15.49 | 170,489 | +0.32(+2.08%) |
Jun 23, 2005 | 15.31 | 15.45 | 15.18 | 15.18 | 21,809 | -0.18(-1.18%) |
Jun 22, 2005 | 15.28 | 15.39 | 15.27 | 15.36 | 42,511 | +0.07(+0.47%) |
Jun 21, 2005 | 15.18 | 15.36 | 15.04 | 15.28 | 42,511 | +0.12(+0.77%) |
Jun 20, 2005 | 15.26 | 15.26 | 15.08 | 15.17 | 22,916 | -0.09(-0.59%) |
Jun 17, 2005 | 15.36 | 15.43 | 15.26 | 15.26 | 27,344 | +0.07(+0.48%) |
Jun 16, 2005 | 15.28 | 15.31 | 15.18 | 15.18 | 56,350 | -0.10(-0.65%) |
Jun 15, 2005 | 15.08 | 15.28 | 15.08 | 15.28 | 15,941 | +0.11(+0.71%) |
Jun 14, 2005 | 15.28 | 15.28 | 15.13 | 15.18 | 8,303 | -0.11(-0.71%) |
Jun 13, 2005 | 15.27 | 15.28 | 15.22 | 15.28 | 12,509 | +0.01(+0.06%) |
Jun 10, 2005 | 15.32 | 15.36 | 15.27 | 15.27 | 8,081 | -0.07(-0.47%) |
Jun 09, 2005 | 15.36 | 15.36 | 15.29 | 15.35 | 3,099 | -0.02(-0.12%) |
Jun 08, 2005 | 15.52 | 15.61 | 15.29 | 15.36 | 10,074 | -0.08(-0.53%) |
Jun 07, 2005 | 15.29 | 15.54 | 15.29 | 15.45 | 19,373 | +0.15(+1.00%) |
Jun 06, 2005 | 15.13 | 15.33 | 15.08 | 15.29 | 40,961 | +0.15(+1.01%) |
Jun 03, 2005 | 15.13 | 15.27 | 15.04 | 15.14 | 9,520 | -0.02(-0.12%) |
Jun 02, 2005 | 15.18 | 15.33 | 15.04 | 15.16 | 15,941 | +0.12(+0.78%) |