Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.35 | 21.30 | 20.35 | 21.01 | 476,000 | +0.66(+3.24%) |
Aug 30, 2005 | 19.76 | 20.37 | 19.76 | 20.35 | 436,400 | +0.68(+3.46%) |
Aug 29, 2005 | 19.88 | 20.09 | 19.33 | 19.67 | 393,600 | +0.12(+0.59%) |
Aug 26, 2005 | 20.25 | 20.38 | 19.42 | 19.55 | 189,400 | -0.70(-3.46%) |
Aug 25, 2005 | 20.23 | 20.36 | 20.11 | 20.25 | 166,200 | +0.03(+0.15%) |
Aug 24, 2005 | 19.75 | 20.48 | 19.70 | 20.23 | 312,600 | +0.48(+2.43%) |
Aug 23, 2005 | 19.40 | 19.80 | 19.40 | 19.75 | 242,200 | +0.37(+1.91%) |
Aug 22, 2005 | 19.35 | 19.47 | 19.20 | 19.38 | 203,600 | +0.05(+0.26%) |
Aug 19, 2005 | 19.45 | 19.65 | 19.25 | 19.32 | 216,200 | +0.14(+0.76%) |
Aug 18, 2005 | 18.68 | 19.78 | 18.68 | 19.18 | 581,000 | +0.54(+2.90%) |
Aug 17, 2005 | 20.24 | 20.50 | 18.26 | 18.64 | 945,600 | -1.60(-7.91%) |
Aug 16, 2005 | 19.95 | 20.24 | 19.93 | 20.24 | 344,000 | +0.18(+0.90%) |
Aug 15, 2005 | 20.12 | 20.36 | 19.86 | 20.06 | 298,800 | -0.03(-0.15%) |
Aug 12, 2005 | 21.00 | 21.02 | 19.70 | 20.09 | 423,400 | -0.81(-3.88%) |
Aug 11, 2005 | 20.43 | 20.93 | 20.30 | 20.90 | 323,800 | +0.66(+3.26%) |
Aug 10, 2005 | 19.62 | 20.60 | 19.62 | 20.24 | 475,200 | +0.72(+3.72%) |
Aug 09, 2005 | 19.62 | 19.66 | 19.26 | 19.52 | 481,000 | -0.03(-0.15%) |
Aug 08, 2005 | 19.62 | 19.68 | 19.38 | 19.55 | 342,600 | +0.10(+0.49%) |
Aug 05, 2005 | 19.67 | 19.80 | 19.38 | 19.45 | 432,000 | -0.19(-0.94%) |
Aug 04, 2005 | 18.88 | 19.95 | 18.83 | 19.64 | 667,000 | +0.76(+4.03%) |
Aug 03, 2005 | 18.25 | 18.99 | 18.25 | 18.88 | 375,800 | +0.50(+2.69%) |
Aug 02, 2005 | 19.45 | 19.85 | 18.23 | 18.38 | 799,000 | +0.68(+3.84%) |
Aug 01, 2005 | 16.66 | 17.79 | 16.65 | 17.70 | 293,200 | +1.09(+6.56%) |
Jul 29, 2005 | 16.65 | 16.72 | 16.45 | 16.61 | 164,600 | -0.02(-0.09%) |
Jul 28, 2005 | 16.55 | 16.70 | 16.27 | 16.62 | 178,400 | +0.12(+0.73%) |
Jul 27, 2005 | 16.64 | 16.64 | 16.41 | 16.50 | 229,400 | -0.12(-0.72%) |
Jul 26, 2005 | 16.73 | 16.75 | 16.36 | 16.62 | 240,000 | +0.00(+0.00%) |
Jul 25, 2005 | 16.35 | 16.62 | 16.13 | 16.62 | 349,200 | +0.27(+1.68%) |
Jul 22, 2005 | 15.53 | 16.35 | 15.50 | 16.35 | 172,400 | +1.00(+6.51%) |
Jul 21, 2005 | 15.60 | 15.74 | 15.32 | 15.35 | 137,400 | -0.10(-0.65%) |
Jul 20, 2005 | 14.85 | 15.62 | 14.62 | 15.45 | 227,800 | +0.58(+3.94%) |
Jul 19, 2005 | 14.32 | 14.88 | 14.25 | 14.87 | 152,000 | +0.59(+4.13%) |
Jul 18, 2005 | 14.50 | 14.50 | 14.18 | 14.28 | 76,000 | -0.24(-1.69%) |
Jul 15, 2005 | 14.60 | 14.73 | 14.30 | 14.52 | 111,400 | -0.06(-0.41%) |
Jul 14, 2005 | 15.37 | 15.37 | 14.54 | 14.58 | 133,000 | -0.70(-4.55%) |
Jul 13, 2005 | 15.80 | 15.80 | 15.15 | 15.28 | 99,000 | -0.54(-3.41%) |
Jul 12, 2005 | 15.34 | 16.00 | 15.29 | 15.81 | 181,200 | +0.49(+3.20%) |
Jul 11, 2005 | 14.75 | 15.33 | 14.70 | 15.32 | 163,200 | +0.54(+3.65%) |
Jul 08, 2005 | 14.86 | 14.88 | 14.57 | 14.79 | 102,800 | +0.24(+1.65%) |
Jul 07, 2005 | 14.60 | 14.65 | 14.28 | 14.54 | 221,400 | -0.05(-0.38%) |
Jul 06, 2005 | 15.00 | 15.03 | 14.55 | 14.60 | 114,400 | -0.40(-2.67%) |
Jul 05, 2005 | 14.80 | 15.09 | 14.80 | 15.00 | 139,400 | +0.23(+1.59%) |
Jul 01, 2005 | 14.55 | 14.88 | 14.53 | 14.77 | 101,800 | +0.26(+1.79%) |
Jun 30, 2005 | 14.41 | 14.68 | 14.38 | 14.51 | 74,000 | +0.15(+1.01%) |
Jun 29, 2005 | 14.65 | 14.65 | 14.32 | 14.36 | 131,600 | -0.29(-1.98%) |
Jun 28, 2005 | 14.44 | 14.81 | 14.26 | 14.65 | 194,200 | +0.19(+1.28%) |
Jun 27, 2005 | 14.63 | 14.80 | 14.41 | 14.46 | 110,400 | -0.09(-0.58%) |
Jun 24, 2005 | 15.20 | 15.21 | 14.55 | 14.55 | 174,000 | -0.61(-4.06%) |
Jun 23, 2005 | 15.15 | 15.49 | 15.02 | 15.16 | 114,400 | +0.04(+0.26%) |
Jun 22, 2005 | 15.00 | 15.20 | 14.65 | 15.12 | 129,400 | +0.15(+1.00%) |
Jun 21, 2005 | 15.54 | 15.54 | 14.90 | 14.97 | 128,200 | -0.58(-3.70%) |
Jun 20, 2005 | 15.39 | 15.64 | 15.38 | 15.55 | 96,600 | +0.25(+1.63%) |
Jun 17, 2005 | 15.35 | 15.57 | 15.00 | 15.30 | 152,400 | +0.07(+0.43%) |
Jun 16, 2005 | 15.49 | 15.49 | 15.23 | 15.23 | 106,000 | -0.25(-1.58%) |
Jun 15, 2005 | 15.34 | 15.48 | 14.97 | 15.48 | 124,400 | +0.20(+1.28%) |
Jun 14, 2005 | 14.97 | 15.38 | 14.95 | 15.29 | 121,400 | +0.31(+2.07%) |
Jun 13, 2005 | 15.04 | 15.21 | 14.91 | 14.97 | 81,800 | -0.14(-0.96%) |
Jun 10, 2005 | 14.79 | 15.30 | 14.70 | 15.12 | 144,000 | +0.31(+2.13%) |
Jun 09, 2005 | 14.05 | 14.80 | 14.05 | 14.80 | 259,200 | +0.80(+5.75%) |
Jun 08, 2005 | 14.04 | 14.35 | 13.89 | 14.00 | 112,800 | -0.04(-0.32%) |
Jun 07, 2005 | 14.62 | 14.70 | 14.03 | 14.04 | 111,800 | -0.53(-3.60%) |
Jun 06, 2005 | 14.42 | 14.57 | 14.26 | 14.57 | 164,000 | +0.19(+1.32%) |
Jun 03, 2005 | 13.99 | 14.41 | 13.96 | 14.38 | 140,400 | +0.41(+2.90%) |
Jun 02, 2005 | 13.94 | 14.12 | 13.68 | 13.97 | 94,000 | +0.03(+0.18%) |