Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.04 | 19.29 | 18.76 | 18.94 | 602,958 | -0.15(-0.81%) |
Aug 30, 2005 | 19.65 | 19.65 | 18.96 | 19.09 | 533,165 | -0.59(-2.99%) |
Aug 29, 2005 | 19.44 | 19.68 | 19.33 | 19.68 | 366,215 | +0.14(+0.73%) |
Aug 26, 2005 | 19.28 | 19.62 | 19.12 | 19.54 | 432,730 | +0.25(+1.32%) |
Aug 25, 2005 | 18.94 | 19.48 | 18.88 | 19.28 | 724,888 | +0.47(+2.50%) |
Aug 24, 2005 | 19.38 | 19.38 | 18.75 | 18.81 | 946,199 | -0.79(-4.01%) |
Aug 23, 2005 | 19.26 | 19.71 | 19.20 | 19.60 | 329,511 | +0.32(+1.64%) |
Aug 22, 2005 | 19.29 | 19.39 | 19.18 | 19.28 | 279,651 | -0.02(-0.10%) |
Aug 19, 2005 | 19.44 | 19.49 | 19.22 | 19.30 | 376,184 | -0.14(-0.73%) |
Aug 18, 2005 | 19.56 | 19.59 | 19.19 | 19.44 | 277,632 | -0.12(-0.63%) |
Aug 17, 2005 | 19.53 | 19.61 | 19.04 | 19.57 | 365,285 | +0.12(+0.64%) |
Aug 16, 2005 | 19.63 | 19.71 | 19.39 | 19.44 | 412,610 | -0.25(-1.29%) |
Aug 15, 2005 | 19.73 | 19.78 | 19.50 | 19.70 | 319,111 | -0.06(-0.28%) |
Aug 12, 2005 | 19.76 | 19.87 | 19.52 | 19.75 | 311,843 | -0.09(-0.47%) |
Aug 11, 2005 | 19.58 | 19.86 | 19.58 | 19.85 | 460,478 | +0.30(+1.52%) |
Aug 10, 2005 | 19.25 | 19.71 | 19.25 | 19.55 | 552,101 | +0.32(+1.67%) |
Aug 09, 2005 | 19.16 | 19.30 | 19.16 | 19.23 | 239,401 | +0.11(+0.58%) |
Aug 08, 2005 | 19.11 | 19.23 | 19.00 | 19.12 | 182,425 | +0.01(+0.03%) |
Aug 05, 2005 | 19.22 | 19.23 | 19.02 | 19.11 | 303,313 | -0.05(-0.26%) |
Aug 04, 2005 | 19.21 | 19.22 | 19.10 | 19.16 | 301,283 | +0.02(+0.13%) |
Aug 03, 2005 | 19.31 | 19.32 | 19.10 | 19.13 | 180,217 | -0.24(-1.21%) |
Aug 02, 2005 | 19.31 | 19.39 | 19.26 | 19.37 | 297,367 | +0.09(+0.48%) |
Aug 01, 2005 | 18.78 | 19.35 | 18.73 | 19.28 | 452,151 | +0.51(+2.74%) |
Jul 29, 2005 | 18.96 | 19.06 | 18.73 | 18.76 | 450,011 | -0.20(-1.04%) |
Jul 28, 2005 | 19.12 | 19.15 | 18.91 | 18.96 | 426,459 | -0.09(-0.45%) |
Jul 27, 2005 | 19.35 | 19.35 | 18.96 | 19.05 | 467,354 | -0.21(-1.09%) |
Jul 26, 2005 | 19.26 | 19.37 | 19.20 | 19.26 | 434,372 | +0.10(+0.52%) |
Jul 25, 2005 | 19.29 | 19.39 | 19.16 | 19.16 | 563,230 | -0.12(-0.64%) |
Jul 22, 2005 | 18.91 | 19.31 | 18.87 | 19.28 | 837,707 | +0.61(+3.28%) |
Jul 21, 2005 | 18.63 | 18.86 | 18.53 | 18.67 | 445,411 | +0.03(+0.17%) |
Jul 20, 2005 | 18.53 | 18.73 | 18.51 | 18.64 | 518,636 | +0.09(+0.47%) |
Jul 19, 2005 | 18.63 | 18.63 | 18.51 | 18.55 | 397,770 | +0.02(+0.10%) |
Jul 18, 2005 | 18.76 | 18.76 | 18.45 | 18.53 | 799,413 | -0.21(-1.12%) |
Jul 15, 2005 | 18.60 | 18.97 | 18.35 | 18.74 | 1,103,467 | +0.69(+3.81%) |
Jul 14, 2005 | 18.45 | 18.55 | 18.04 | 18.06 | 890,000 | -0.41(-2.21%) |
Jul 13, 2005 | 18.89 | 18.89 | 18.38 | 18.47 | 1,116,073 | -0.44(-2.32%) |
Jul 12, 2005 | 19.07 | 19.18 | 18.89 | 18.91 | 317,250 | -0.26(-1.36%) |
Jul 11, 2005 | 19.25 | 19.34 | 19.07 | 19.17 | 353,275 | -0.15(-0.80%) |
Jul 08, 2005 | 19.23 | 19.48 | 19.19 | 19.32 | 385,564 | +0.13(+0.68%) |
Jul 07, 2005 | 19.13 | 19.39 | 19.05 | 19.19 | 450,833 | -0.04(-0.22%) |
Jul 06, 2005 | 19.19 | 19.29 | 18.96 | 19.23 | 542,368 | +0.03(+0.16%) |
Jul 05, 2005 | 19.22 | 19.24 | 19.13 | 19.20 | 322,536 | -0.01(-0.03%) |
Jul 01, 2005 | 18.94 | 19.23 | 18.94 | 19.21 | 471,904 | +0.31(+1.64%) |
Jun 30, 2005 | 18.96 | 19.19 | 18.85 | 18.90 | 750,045 | -0.01(-0.07%) |
Jun 29, 2005 | 19.30 | 19.41 | 18.84 | 18.91 | 792,175 | -0.30(-1.56%) |
Jun 28, 2005 | 19.93 | 19.96 | 19.15 | 19.21 | 1,030,581 | -0.78(-3.92%) |
Jun 27, 2005 | 19.93 | 20.19 | 19.93 | 20.00 | 496,276 | -0.21(-1.04%) |
Jun 24, 2005 | 20.19 | 20.38 | 19.95 | 20.21 | 3,912,132 | +0.01(+0.06%) |
Jun 23, 2005 | 20.11 | 20.34 | 19.78 | 20.19 | 1,298,972 | +0.70(+3.59%) |
Jun 22, 2005 | 19.40 | 19.59 | 19.28 | 19.49 | 979,087 | +0.21(+1.09%) |
Jun 21, 2005 | 19.02 | 19.48 | 19.02 | 19.28 | 450,804 | +0.18(+0.94%) |
Jun 20, 2005 | 19.14 | 19.28 | 18.97 | 19.10 | 463,859 | -0.14(-0.71%) |
Jun 17, 2005 | 19.21 | 19.39 | 19.15 | 19.24 | 795,592 | +0.09(+0.48%) |
Jun 16, 2005 | 19.19 | 19.46 | 18.86 | 19.15 | 960,785 | -0.07(-0.35%) |
Jun 15, 2005 | 19.49 | 19.53 | 19.07 | 19.22 | 1,038,278 | -0.28(-1.46%) |
Jun 14, 2005 | 19.56 | 19.87 | 19.44 | 19.50 | 861,710 | -0.21(-1.07%) |
Jun 13, 2005 | 19.86 | 19.92 | 19.54 | 19.71 | 333,131 | -0.16(-0.81%) |
Jun 10, 2005 | 19.83 | 20.16 | 19.69 | 19.87 | 447,153 | +0.04(+0.22%) |
Jun 09, 2005 | 20.16 | 20.21 | 19.53 | 19.83 | 802,686 | -0.35(-1.75%) |
Jun 08, 2005 | 20.13 | 20.47 | 20.13 | 20.18 | 264,302 | +0.06(+0.31%) |
Jun 07, 2005 | 20.45 | 20.66 | 20.10 | 20.12 | 528,039 | -0.38(-1.87%) |
Jun 06, 2005 | 20.39 | 20.55 | 20.33 | 20.50 | 368,147 | +0.07(+0.33%) |
Jun 03, 2005 | 20.74 | 20.86 | 20.35 | 20.43 | 397,222 | -0.41(-1.99%) |
Jun 02, 2005 | 21.05 | 21.05 | 20.64 | 20.85 | 383,897 | -0.18(-0.85%) |