Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.59 | 17.71 | 17.32 | 17.56 | 145,975 | +0.07(+0.39%) |
Aug 30, 2005 | 17.70 | 17.71 | 17.02 | 17.49 | 187,314 | -0.26(-1.49%) |
Aug 29, 2005 | 17.22 | 17.76 | 17.11 | 17.76 | 108,781 | +0.47(+2.72%) |
Aug 26, 2005 | 17.77 | 17.78 | 17.28 | 17.29 | 118,872 | -0.50(-2.81%) |
Aug 25, 2005 | 17.53 | 17.88 | 17.35 | 17.78 | 78,123 | +0.24(+1.39%) |
Aug 24, 2005 | 17.46 | 17.79 | 17.33 | 17.54 | 138,946 | +0.22(+1.24%) |
Aug 23, 2005 | 17.42 | 17.56 | 17.07 | 17.32 | 76,561 | -0.11(-0.62%) |
Aug 22, 2005 | 17.11 | 17.61 | 17.11 | 17.43 | 130,717 | +0.29(+1.71%) |
Aug 19, 2005 | 17.11 | 17.29 | 16.94 | 17.14 | 134,758 | +0.00(+0.00%) |
Aug 18, 2005 | 17.32 | 17.45 | 17.12 | 17.14 | 123,032 | -0.23(-1.30%) |
Aug 17, 2005 | 17.27 | 17.59 | 17.12 | 17.36 | 101,622 | +0.02(+0.11%) |
Aug 16, 2005 | 17.65 | 17.65 | 17.27 | 17.34 | 143,829 | -0.35(-1.99%) |
Aug 15, 2005 | 17.03 | 18.04 | 17.00 | 17.70 | 242,824 | +0.58(+3.37%) |
Aug 12, 2005 | 17.70 | 17.76 | 16.99 | 17.12 | 142,849 | -0.67(-3.74%) |
Aug 11, 2005 | 17.42 | 17.80 | 17.13 | 17.78 | 139,587 | +0.46(+2.65%) |
Aug 10, 2005 | 17.55 | 17.89 | 17.04 | 17.32 | 165,909 | -0.14(-0.78%) |
Aug 09, 2005 | 17.74 | 17.94 | 17.32 | 17.46 | 249,292 | -0.41(-2.30%) |
Aug 08, 2005 | 17.74 | 18.31 | 17.72 | 17.87 | 153,060 | +0.05(+0.27%) |
Aug 05, 2005 | 18.38 | 18.69 | 17.27 | 17.82 | 209,302 | -0.67(-3.60%) |
Aug 04, 2005 | 18.78 | 19.03 | 18.22 | 18.49 | 324,663 | -0.31(-1.67%) |
Aug 03, 2005 | 18.82 | 19.08 | 18.05 | 18.80 | 221,747 | -0.05(-0.26%) |
Aug 02, 2005 | 18.70 | 18.92 | 18.44 | 18.85 | 324,278 | +0.31(+1.69%) |
Aug 01, 2005 | 18.95 | 19.08 | 18.45 | 18.54 | 230,717 | -0.38(-2.02%) |
Jul 29, 2005 | 18.49 | 19.08 | 18.49 | 18.92 | 236,847 | +0.32(+1.74%) |
Jul 28, 2005 | 18.33 | 18.64 | 18.15 | 18.60 | 145,040 | +0.35(+1.93%) |
Jul 27, 2005 | 18.07 | 18.24 | 17.62 | 18.24 | 110,915 | +0.20(+1.08%) |
Jul 26, 2005 | 17.51 | 18.33 | 17.39 | 18.05 | 190,377 | +0.43(+2.44%) |
Jul 25, 2005 | 18.09 | 18.09 | 17.57 | 17.62 | 153,209 | -0.48(-2.65%) |
Jul 22, 2005 | 17.54 | 18.11 | 17.35 | 18.10 | 194,546 | +0.54(+3.06%) |
Jul 21, 2005 | 17.89 | 18.10 | 17.56 | 17.56 | 68,174 | -0.33(-1.86%) |
Jul 20, 2005 | 17.83 | 17.96 | 17.54 | 17.89 | 109,220 | -0.01(-0.05%) |
Jul 19, 2005 | 17.59 | 17.96 | 17.46 | 17.90 | 189,403 | +0.48(+2.75%) |
Jul 18, 2005 | 18.04 | 18.05 | 17.42 | 17.42 | 86,423 | -0.66(-3.63%) |
Jul 15, 2005 | 17.89 | 18.32 | 17.89 | 18.08 | 147,758 | +0.05(+0.27%) |
Jul 14, 2005 | 17.61 | 18.22 | 17.56 | 18.03 | 197,678 | +0.31(+1.77%) |
Jul 13, 2005 | 17.53 | 17.77 | 17.28 | 17.72 | 100,460 | +0.21(+1.17%) |
Jul 12, 2005 | 16.76 | 17.66 | 16.65 | 17.51 | 250,835 | +0.67(+3.95%) |
Jul 11, 2005 | 16.75 | 16.93 | 16.59 | 16.85 | 182,428 | +0.09(+0.53%) |
Jul 08, 2005 | 16.39 | 17.02 | 16.39 | 16.76 | 276,148 | +0.40(+2.45%) |
Jul 07, 2005 | 16.32 | 16.50 | 16.20 | 16.36 | 257,080 | -0.17(-1.01%) |
Jul 06, 2005 | 16.38 | 16.60 | 16.27 | 16.52 | 391,706 | +0.39(+2.43%) |
Jul 05, 2005 | 15.22 | 16.18 | 15.22 | 16.13 | 152,925 | +0.75(+4.90%) |
Jul 01, 2005 | 15.30 | 15.55 | 15.15 | 15.38 | 89,751 | +0.02(+0.13%) |
Jun 30, 2005 | 15.55 | 15.55 | 14.95 | 15.36 | 221,344 | -0.16(-1.01%) |
Jun 29, 2005 | 15.48 | 15.55 | 15.44 | 15.52 | 275,309 | +0.00(+0.00%) |
Jun 28, 2005 | 15.55 | 15.68 | 15.47 | 15.52 | 433,914 | +0.00(+0.00%) |
Jun 27, 2005 | 15.72 | 15.72 | 15.48 | 15.52 | 179,441 | -0.17(-1.06%) |
Jun 24, 2005 | 15.90 | 15.97 | 15.52 | 15.68 | 326,865 | -0.33(-2.08%) |
Jun 23, 2005 | 15.71 | 16.12 | 15.71 | 16.01 | 160,441 | +0.27(+1.74%) |
Jun 22, 2005 | 16.00 | 16.21 | 15.72 | 15.74 | 224,963 | -0.30(-1.89%) |
Jun 21, 2005 | 15.71 | 16.17 | 15.71 | 16.04 | 266,787 | +0.30(+1.93%) |
Jun 20, 2005 | 15.72 | 15.95 | 15.71 | 15.74 | 199,196 | +0.02(+0.12%) |
Jun 17, 2005 | 15.83 | 15.98 | 15.68 | 15.72 | 314,124 | -0.07(-0.43%) |
Jun 16, 2005 | 16.18 | 16.38 | 15.70 | 15.79 | 256,391 | -0.45(-2.77%) |
Jun 15, 2005 | 15.98 | 16.24 | 15.87 | 16.24 | 197,022 | +0.28(+1.78%) |
Jun 14, 2005 | 15.96 | 15.99 | 15.88 | 15.96 | 629,967 | +0.18(+1.12%) |
Jun 13, 2005 | 15.74 | 15.85 | 15.55 | 15.78 | 176,245 | +0.04(+0.25%) |
Jun 10, 2005 | 15.87 | 15.87 | 15.57 | 15.74 | 92,591 | -0.07(-0.43%) |
Jun 09, 2005 | 15.57 | 15.94 | 15.51 | 15.81 | 178,818 | +0.16(+1.00%) |
Jun 08, 2005 | 15.64 | 15.74 | 15.52 | 15.65 | 101,371 | +0.10(+0.63%) |
Jun 07, 2005 | 15.59 | 15.75 | 15.51 | 15.55 | 130,073 | -0.04(-0.25%) |
Jun 06, 2005 | 15.64 | 15.73 | 15.36 | 15.59 | 285,334 | +0.07(+0.44%) |
Jun 03, 2005 | 15.68 | 15.72 | 15.49 | 15.52 | 393,879 | -0.18(-1.12%) |
Jun 02, 2005 | 15.80 | 15.89 | 15.50 | 15.70 | 122,502 | -0.09(-0.56%) |