Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.95 | 19.35 | 18.90 | 19.35 | 623,205 | +0.46(+2.46%) |
Aug 30, 2005 | 18.90 | 19.00 | 18.78 | 18.88 | 439,838 | +0.02(+0.10%) |
Aug 29, 2005 | 18.90 | 18.92 | 18.75 | 18.86 | 401,145 | -0.05(-0.24%) |
Aug 26, 2005 | 18.89 | 19.01 | 18.86 | 18.91 | 581,454 | +0.08(+0.42%) |
Aug 25, 2005 | 18.65 | 18.86 | 18.65 | 18.83 | 293,786 | +0.22(+1.20%) |
Aug 24, 2005 | 18.64 | 18.92 | 18.60 | 18.61 | 430,509 | -0.06(-0.32%) |
Aug 23, 2005 | 18.70 | 18.75 | 18.60 | 18.67 | 342,877 | -0.33(-1.76%) |
Aug 22, 2005 | 18.81 | 19.05 | 18.79 | 19.00 | 554,538 | +0.25(+1.36%) |
Aug 19, 2005 | 18.75 | 18.85 | 18.62 | 18.75 | 401,757 | -0.01(-0.03%) |
Aug 18, 2005 | 18.77 | 18.90 | 18.64 | 18.75 | 533,739 | -0.03(-0.14%) |
Aug 17, 2005 | 19.08 | 19.08 | 18.77 | 18.78 | 515,234 | -0.29(-1.54%) |
Aug 16, 2005 | 19.13 | 19.24 | 19.03 | 19.07 | 344,407 | -0.12(-0.61%) |
Aug 15, 2005 | 19.26 | 19.39 | 19.18 | 19.19 | 321,467 | -0.07(-0.34%) |
Aug 12, 2005 | 19.13 | 19.32 | 19.10 | 19.26 | 316,267 | +0.14(+0.75%) |
Aug 11, 2005 | 19.09 | 19.28 | 19.00 | 19.11 | 372,088 | +0.05(+0.27%) |
Aug 10, 2005 | 18.92 | 19.28 | 18.86 | 19.06 | 516,305 | +0.26(+1.36%) |
Aug 09, 2005 | 19.06 | 19.06 | 18.64 | 18.81 | 860,559 | +0.33(+1.77%) |
Aug 08, 2005 | 18.86 | 19.07 | 18.47 | 18.48 | 758,093 | -0.39(-2.05%) |
Aug 05, 2005 | 19.17 | 19.17 | 18.74 | 18.86 | 279,257 | -0.27(-1.43%) |
Aug 04, 2005 | 19.31 | 19.32 | 19.07 | 19.14 | 329,113 | -0.25(-1.31%) |
Aug 03, 2005 | 19.46 | 19.60 | 19.26 | 19.39 | 285,374 | -0.07(-0.34%) |
Aug 02, 2005 | 19.07 | 19.47 | 19.07 | 19.46 | 302,044 | +0.44(+2.30%) |
Aug 01, 2005 | 19.14 | 19.27 | 19.01 | 19.02 | 325,290 | -0.05(-0.24%) |
Jul 29, 2005 | 19.17 | 19.26 | 19.07 | 19.07 | 317,643 | -0.22(-1.15%) |
Jul 28, 2005 | 18.96 | 19.35 | 18.96 | 19.29 | 247,905 | +0.33(+1.72%) |
Jul 27, 2005 | 19.02 | 19.07 | 18.92 | 18.96 | 292,409 | -0.02(-0.10%) |
Jul 26, 2005 | 19.00 | 19.03 | 18.90 | 18.98 | 245,459 | +0.03(+0.17%) |
Jul 25, 2005 | 18.87 | 19.01 | 18.85 | 18.95 | 296,386 | +0.10(+0.52%) |
Jul 22, 2005 | 18.70 | 18.86 | 18.70 | 18.85 | 284,457 | +0.15(+0.80%) |
Jul 21, 2005 | 18.94 | 18.94 | 18.65 | 18.70 | 191,626 | -0.22(-1.17%) |
Jul 20, 2005 | 18.86 | 18.96 | 18.77 | 18.92 | 152,781 | -0.01(-0.03%) |
Jul 19, 2005 | 19.01 | 19.01 | 18.83 | 18.93 | 375,299 | +0.00(+0.00%) |
Jul 18, 2005 | 18.92 | 18.98 | 18.83 | 18.93 | 261,364 | +0.03(+0.17%) |
Jul 15, 2005 | 18.88 | 18.97 | 18.80 | 18.90 | 244,847 | +0.02(+0.10%) |
Jul 14, 2005 | 19.22 | 19.24 | 18.86 | 18.88 | 267,787 | -0.22(-1.16%) |
Jul 13, 2005 | 19.13 | 19.17 | 19.02 | 19.10 | 233,071 | -0.03(-0.14%) |
Jul 12, 2005 | 19.00 | 19.20 | 18.81 | 19.13 | 572,125 | +0.13(+0.69%) |
Jul 11, 2005 | 19.24 | 19.26 | 18.97 | 19.00 | 502,999 | -0.24(-1.26%) |
Jul 08, 2005 | 19.23 | 19.28 | 19.08 | 19.24 | 356,336 | +0.05(+0.24%) |
Jul 07, 2005 | 18.83 | 19.20 | 18.74 | 19.19 | 506,823 | +0.27(+1.45%) |
Jul 06, 2005 | 19.08 | 19.08 | 18.90 | 18.92 | 401,298 | -0.12(-0.65%) |
Jul 05, 2005 | 19.03 | 19.08 | 18.96 | 19.04 | 238,424 | +0.01(+0.07%) |
Jul 01, 2005 | 18.90 | 19.03 | 18.86 | 19.03 | 641,405 | +0.20(+1.04%) |
Jun 30, 2005 | 18.71 | 18.91 | 18.67 | 18.83 | 504,987 | +0.16(+0.88%) |
Jun 29, 2005 | 18.80 | 18.86 | 18.64 | 18.67 | 516,457 | -0.10(-0.52%) |
Jun 28, 2005 | 18.73 | 18.81 | 18.68 | 18.77 | 449,472 | +0.13(+0.70%) |
Jun 27, 2005 | 18.64 | 18.71 | 18.60 | 18.64 | 623,358 | +0.00(+0.00%) |
Jun 24, 2005 | 18.71 | 18.71 | 18.33 | 18.64 | 3,802,091 | -0.08(-0.42%) |
Jun 23, 2005 | 18.71 | 18.73 | 18.60 | 18.71 | 618,312 | +0.01(+0.04%) |
Jun 22, 2005 | 18.67 | 18.72 | 18.60 | 18.71 | 568,914 | +0.07(+0.39%) |
Jun 21, 2005 | 18.71 | 18.78 | 18.60 | 18.64 | 496,729 | -0.06(-0.31%) |
Jun 20, 2005 | 18.69 | 18.78 | 18.64 | 18.69 | 592,924 | +0.01(+0.03%) |
Jun 17, 2005 | 18.89 | 18.90 | 18.68 | 18.69 | 824,619 | -0.19(-1.00%) |
Jun 16, 2005 | 18.67 | 18.88 | 18.60 | 18.88 | 402,828 | +0.21(+1.12%) |
Jun 15, 2005 | 18.79 | 18.81 | 18.60 | 18.67 | 558,514 | -0.12(-0.63%) |
Jun 14, 2005 | 18.80 | 18.88 | 18.72 | 18.79 | 321,008 | -0.01(-0.07%) |
Jun 13, 2005 | 18.59 | 18.82 | 18.58 | 18.80 | 433,414 | +0.22(+1.20%) |
Jun 10, 2005 | 18.64 | 18.70 | 18.50 | 18.58 | 238,882 | -0.05(-0.25%) |
Jun 09, 2005 | 18.47 | 18.67 | 18.33 | 18.62 | 338,442 | +0.21(+1.14%) |
Jun 08, 2005 | 18.57 | 18.67 | 18.41 | 18.41 | 329,878 | -0.12(-0.67%) |
Jun 07, 2005 | 18.54 | 18.96 | 18.54 | 18.54 | 610,665 | +0.05(+0.28%) |
Jun 06, 2005 | 18.52 | 18.62 | 18.35 | 18.49 | 599,042 | -0.05(-0.25%) |
Jun 03, 2005 | 18.61 | 18.83 | 18.39 | 18.53 | 544,903 | -0.14(-0.77%) |
Jun 02, 2005 | 18.67 | 18.71 | 18.59 | 18.67 | 377,899 | +0.02(+0.11%) |