Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.40 | 19.68 | 19.16 | 19.62 | 206,218 | +0.27(+1.40%) |
Aug 30, 2005 | 19.47 | 19.49 | 19.21 | 19.35 | 135,555 | -0.15(-0.77%) |
Aug 29, 2005 | 19.12 | 19.50 | 18.85 | 19.50 | 227,566 | +0.24(+1.24%) |
Aug 26, 2005 | 19.58 | 19.63 | 19.20 | 19.26 | 175,245 | -0.32(-1.64%) |
Aug 25, 2005 | 19.44 | 19.60 | 19.34 | 19.58 | 126,971 | +0.09(+0.48%) |
Aug 24, 2005 | 19.67 | 19.77 | 19.49 | 19.49 | 222,219 | -0.19(-0.96%) |
Aug 23, 2005 | 19.83 | 19.83 | 19.61 | 19.68 | 127,644 | -0.16(-0.81%) |
Aug 22, 2005 | 19.52 | 19.84 | 19.52 | 19.84 | 122,239 | +0.27(+1.36%) |
Aug 19, 2005 | 19.57 | 19.70 | 19.52 | 19.57 | 99,882 | -0.03(-0.17%) |
Aug 18, 2005 | 19.76 | 19.81 | 19.59 | 19.60 | 135,557 | -0.28(-1.39%) |
Aug 17, 2005 | 19.82 | 19.99 | 19.73 | 19.88 | 159,116 | +0.06(+0.31%) |
Aug 16, 2005 | 20.18 | 20.18 | 19.82 | 19.82 | 125,194 | -0.43(-2.11%) |
Aug 15, 2005 | 20.02 | 20.41 | 19.79 | 20.25 | 145,520 | +0.21(+1.02%) |
Aug 12, 2005 | 20.30 | 20.39 | 19.70 | 20.04 | 276,275 | -0.35(-1.71%) |
Aug 11, 2005 | 20.20 | 20.50 | 20.03 | 20.39 | 183,183 | +0.16(+0.77%) |
Aug 10, 2005 | 20.31 | 20.49 | 20.07 | 20.24 | 222,123 | +0.03(+0.14%) |
Aug 09, 2005 | 20.38 | 20.44 | 20.11 | 20.21 | 151,001 | -0.08(-0.41%) |
Aug 08, 2005 | 20.38 | 20.50 | 20.10 | 20.29 | 146,003 | +0.01(+0.03%) |
Aug 05, 2005 | 20.64 | 20.71 | 20.24 | 20.29 | 241,904 | -0.36(-1.75%) |
Aug 04, 2005 | 21.06 | 21.06 | 20.62 | 20.65 | 252,399 | -0.44(-2.08%) |
Aug 03, 2005 | 21.24 | 21.24 | 21.02 | 21.08 | 236,196 | -0.20(-0.94%) |
Aug 02, 2005 | 21.12 | 21.31 | 21.12 | 21.28 | 208,603 | +0.21(+0.97%) |
Aug 01, 2005 | 20.89 | 21.20 | 20.89 | 21.08 | 288,205 | +0.12(+0.58%) |
Jul 29, 2005 | 21.04 | 21.17 | 20.94 | 20.96 | 224,626 | -0.28(-1.30%) |
Jul 28, 2005 | 21.16 | 21.32 | 21.03 | 21.23 | 334,267 | +0.13(+0.63%) |
Jul 27, 2005 | 20.63 | 21.31 | 20.12 | 21.10 | 613,149 | +0.98(+4.88%) |
Jul 26, 2005 | 19.86 | 20.24 | 19.77 | 20.12 | 170,875 | +0.40(+2.02%) |
Jul 25, 2005 | 19.73 | 20.04 | 19.72 | 19.72 | 157,402 | -0.16(-0.81%) |
Jul 22, 2005 | 19.79 | 19.88 | 19.63 | 19.88 | 287,740 | +0.14(+0.73%) |
Jul 21, 2005 | 20.30 | 20.30 | 19.71 | 19.74 | 211,647 | -0.56(-2.76%) |
Jul 20, 2005 | 19.83 | 20.30 | 19.72 | 20.30 | 153,478 | +0.37(+1.88%) |
Jul 19, 2005 | 19.76 | 19.99 | 19.63 | 19.92 | 166,305 | +0.24(+1.22%) |
Jul 18, 2005 | 19.89 | 19.90 | 19.66 | 19.68 | 145,052 | -0.28(-1.39%) |
Jul 15, 2005 | 19.70 | 19.99 | 19.70 | 19.96 | 196,059 | +0.07(+0.33%) |
Jul 14, 2005 | 20.13 | 20.13 | 19.73 | 19.89 | 351,292 | -0.11(-0.55%) |
Jul 13, 2005 | 19.95 | 20.12 | 19.92 | 20.00 | 420,017 | -0.32(-1.55%) |
Jul 12, 2005 | 20.39 | 20.46 | 20.21 | 20.32 | 270,620 | -0.09(-0.43%) |
Jul 11, 2005 | 20.14 | 20.43 | 20.13 | 20.41 | 260,910 | +0.17(+0.85%) |
Jul 08, 2005 | 20.02 | 20.29 | 19.87 | 20.24 | 290,251 | +0.25(+1.28%) |
Jul 07, 2005 | 19.75 | 20.02 | 19.62 | 19.98 | 184,803 | +0.03(+0.14%) |
Jul 06, 2005 | 20.25 | 20.26 | 19.85 | 19.95 | 164,569 | -0.32(-1.56%) |
Jul 05, 2005 | 19.77 | 20.27 | 19.77 | 20.27 | 165,980 | +0.44(+2.21%) |
Jul 01, 2005 | 19.90 | 19.93 | 19.61 | 19.83 | 189,975 | +0.09(+0.48%) |
Jun 30, 2005 | 19.82 | 19.90 | 19.68 | 19.74 | 287,713 | -0.03(-0.14%) |
Jun 29, 2005 | 19.59 | 19.80 | 19.42 | 19.77 | 185,133 | +0.06(+0.28%) |
Jun 28, 2005 | 19.21 | 19.72 | 19.12 | 19.71 | 269,821 | +0.61(+3.19%) |
Jun 27, 2005 | 19.24 | 19.32 | 19.10 | 19.10 | 328,360 | -0.16(-0.83%) |
Jun 24, 2005 | 19.32 | 19.42 | 19.08 | 19.26 | 409,707 | -0.15(-0.77%) |
Jun 23, 2005 | 19.44 | 19.60 | 19.34 | 19.41 | 187,192 | -0.13(-0.65%) |
Jun 22, 2005 | 19.59 | 19.73 | 19.46 | 19.54 | 238,824 | -0.01(-0.06%) |
Jun 21, 2005 | 19.57 | 19.74 | 19.43 | 19.55 | 206,629 | -0.04(-0.23%) |
Jun 20, 2005 | 19.88 | 19.88 | 19.57 | 19.59 | 223,689 | -0.34(-1.70%) |
Jun 17, 2005 | 20.04 | 20.20 | 19.68 | 19.93 | 1,061,387 | -0.07(-0.33%) |
Jun 16, 2005 | 19.50 | 20.00 | 19.49 | 20.00 | 149,534 | +0.44(+2.24%) |
Jun 15, 2005 | 19.53 | 19.59 | 19.24 | 19.56 | 239,970 | +0.08(+0.40%) |
Jun 14, 2005 | 19.02 | 19.50 | 19.02 | 19.48 | 154,755 | +0.32(+1.68%) |
Jun 13, 2005 | 19.11 | 19.27 | 18.98 | 19.16 | 183,796 | +0.14(+0.73%) |
Jun 10, 2005 | 19.12 | 19.18 | 18.98 | 19.02 | 130,996 | -0.04(-0.23%) |
Jun 09, 2005 | 18.97 | 19.14 | 18.93 | 19.07 | 247,794 | +0.08(+0.44%) |
Jun 08, 2005 | 18.98 | 19.06 | 18.91 | 18.98 | 257,490 | -0.06(-0.29%) |
Jun 07, 2005 | 18.98 | 19.19 | 18.90 | 19.04 | 225,760 | +0.08(+0.44%) |
Jun 06, 2005 | 18.82 | 18.98 | 18.76 | 18.96 | 223,709 | +0.06(+0.32%) |
Jun 03, 2005 | 18.89 | 18.90 | 18.71 | 18.90 | 124,009 | -0.01(-0.06%) |
Jun 02, 2005 | 18.85 | 18.95 | 18.70 | 18.91 | 171,164 | +0.05(+0.26%) |