Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.53 | 17.53 | 17.26 | 17.50 | 23,800 | -0.03(-0.17%) |
Aug 30, 2005 | 17.45 | 17.55 | 17.27 | 17.53 | 22,900 | +0.13(+0.75%) |
Aug 29, 2005 | 17.75 | 17.80 | 17.25 | 17.40 | 49,900 | -0.35(-1.97%) |
Aug 26, 2005 | 17.45 | 17.75 | 17.40 | 17.75 | 36,000 | +0.36(+2.07%) |
Aug 25, 2005 | 17.40 | 17.45 | 17.35 | 17.39 | 27,200 | -0.01(-0.06%) |
Aug 24, 2005 | 17.45 | 17.46 | 17.37 | 17.40 | 22,400 | +0.00(+0.00%) |
Aug 23, 2005 | 17.50 | 17.50 | 17.25 | 17.40 | 16,600 | -0.11(-0.63%) |
Aug 22, 2005 | 17.25 | 17.60 | 17.25 | 17.51 | 32,300 | +0.23(+1.33%) |
Aug 19, 2005 | 17.25 | 17.35 | 17.15 | 17.28 | 47,500 | +0.03(+0.17%) |
Aug 18, 2005 | 17.48 | 17.48 | 17.01 | 17.25 | 60,000 | -0.20(-1.15%) |
Aug 17, 2005 | 17.30 | 17.49 | 17.25 | 17.45 | 17,700 | +0.15(+0.87%) |
Aug 16, 2005 | 17.53 | 17.53 | 17.10 | 17.30 | 35,200 | -0.20(-1.14%) |
Aug 15, 2005 | 17.75 | 17.80 | 17.21 | 17.50 | 63,300 | -0.25(-1.41%) |
Aug 12, 2005 | 17.80 | 17.80 | 17.50 | 17.75 | 32,600 | -0.05(-0.28%) |
Aug 11, 2005 | 17.80 | 17.95 | 17.64 | 17.80 | 63,600 | +0.01(+0.06%) |
Aug 10, 2005 | 17.80 | 17.80 | 17.50 | 17.79 | 71,500 | -0.01(-0.06%) |
Aug 09, 2005 | 18.00 | 18.00 | 17.70 | 17.80 | 40,500 | -0.19(-1.06%) |
Aug 08, 2005 | 18.25 | 18.34 | 17.99 | 17.99 | 34,700 | -0.31(-1.69%) |
Aug 05, 2005 | 18.50 | 18.50 | 18.15 | 18.30 | 12,500 | -0.19(-1.03%) |
Aug 04, 2005 | 18.50 | 18.50 | 18.25 | 18.49 | 42,500 | -0.30(-1.60%) |
Aug 03, 2005 | 18.75 | 18.90 | 18.50 | 18.79 | 65,600 | -0.16(-0.84%) |
Aug 02, 2005 | 19.00 | 19.00 | 18.85 | 18.95 | 49,800 | +0.05(+0.26%) |
Aug 01, 2005 | 19.10 | 19.10 | 18.80 | 18.90 | 32,500 | -0.10(-0.53%) |
Jul 29, 2005 | 19.00 | 19.15 | 18.95 | 19.00 | 33,700 | -0.10(-0.52%) |
Jul 28, 2005 | 19.10 | 19.15 | 18.99 | 19.10 | 28,700 | +0.09(+0.47%) |
Jul 27, 2005 | 19.00 | 19.15 | 19.00 | 19.01 | 7,000 | -0.14(-0.73%) |
Jul 26, 2005 | 19.10 | 19.15 | 18.90 | 19.15 | 21,300 | +0.15(+0.79%) |
Jul 25, 2005 | 19.00 | 19.20 | 19.00 | 19.00 | 66,100 | -0.20(-1.04%) |
Jul 22, 2005 | 19.20 | 19.40 | 19.05 | 19.20 | 27,600 | +0.05(+0.26%) |
Jul 21, 2005 | 19.25 | 19.25 | 19.00 | 19.15 | 19,200 | -0.15(-0.78%) |
Jul 20, 2005 | 19.50 | 19.50 | 19.25 | 19.30 | 24,600 | -0.20(-1.03%) |
Jul 19, 2005 | 19.25 | 19.50 | 19.10 | 19.50 | 32,100 | +0.15(+0.78%) |
Jul 18, 2005 | 19.40 | 19.49 | 19.35 | 19.35 | 17,900 | -0.05(-0.26%) |
Jul 15, 2005 | 19.45 | 19.45 | 19.20 | 19.40 | 36,800 | +0.10(+0.52%) |
Jul 14, 2005 | 19.50 | 19.50 | 19.10 | 19.30 | 49,100 | -0.25(-1.28%) |
Jul 13, 2005 | 19.95 | 19.95 | 19.55 | 19.55 | 55,600 | -0.44(-2.20%) |
Jul 12, 2005 | 19.99 | 19.99 | 19.90 | 19.99 | 27,600 | +0.04(+0.20%) |
Jul 11, 2005 | 19.95 | 19.99 | 19.80 | 19.95 | 36,100 | -0.05(-0.25%) |
Jul 08, 2005 | 20.00 | 20.06 | 19.91 | 20.00 | 21,300 | +0.00(+0.00%) |
Jul 07, 2005 | 20.19 | 20.19 | 19.89 | 20.00 | 39,200 | -0.25(-1.23%) |
Jul 06, 2005 | 20.25 | 20.51 | 20.25 | 20.25 | 73,600 | -0.05(-0.25%) |
Jul 05, 2005 | 20.10 | 20.50 | 20.10 | 20.30 | 57,200 | +0.05(+0.25%) |
Jul 01, 2005 | 20.25 | 20.25 | 20.05 | 20.25 | 23,500 | +0.00(+0.00%) |
Jun 30, 2005 | 20.25 | 20.25 | 19.81 | 20.25 | 16,400 | +0.00(+0.00%) |
Jun 29, 2005 | 20.20 | 20.25 | 20.15 | 20.25 | 28,500 | +0.00(+0.00%) |
Jun 28, 2005 | 19.85 | 20.25 | 19.65 | 20.25 | 40,500 | +0.45(+2.27%) |
Jun 27, 2005 | 20.10 | 20.10 | 19.75 | 19.80 | 28,400 | -0.40(-1.98%) |
Jun 24, 2005 | 20.25 | 20.40 | 20.20 | 20.20 | 72,400 | -0.05(-0.25%) |
Jun 23, 2005 | 19.85 | 20.50 | 19.82 | 20.25 | 67,500 | +0.50(+2.53%) |
Jun 22, 2005 | 19.99 | 19.99 | 19.55 | 19.75 | 81,900 | -0.10(-0.50%) |
Jun 21, 2005 | 19.99 | 20.00 | 19.76 | 19.85 | 178,400 | -0.13(-0.65%) |
Jun 20, 2005 | 19.75 | 20.00 | 19.75 | 19.98 | 148,900 | +0.48(+2.46%) |
Jun 17, 2005 | 19.81 | 20.00 | 19.50 | 19.50 | 105,600 | -0.31(-1.56%) |
Jun 16, 2005 | 19.10 | 20.00 | 19.01 | 19.81 | 56,700 | +0.66(+3.45%) |
Jun 15, 2005 | 18.99 | 19.25 | 18.85 | 19.15 | 71,100 | +0.19(+1.00%) |
Jun 14, 2005 | 18.25 | 19.03 | 18.25 | 18.96 | 112,700 | +0.76(+4.18%) |
Jun 13, 2005 | 18.30 | 18.30 | 18.10 | 18.20 | 93,700 | -0.05(-0.27%) |
Jun 10, 2005 | 18.50 | 18.65 | 18.25 | 18.25 | 82,400 | -0.25(-1.35%) |
Jun 09, 2005 | 18.80 | 18.80 | 18.00 | 18.50 | 162,400 | -0.30(-1.60%) |
Jun 08, 2005 | 19.80 | 19.80 | 18.80 | 18.80 | 90,600 | -0.95(-4.81%) |
Jun 07, 2005 | 19.75 | 20.00 | 19.30 | 19.75 | 70,900 | +0.00(+0.00%) |
Jun 06, 2005 | 20.60 | 20.60 | 19.75 | 19.75 | 70,800 | -0.75(-3.66%) |
Jun 03, 2005 | 21.10 | 21.75 | 20.50 | 20.50 | 75,300 | -0.40(-1.91%) |