Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.84 | 19.09 | 18.70 | 19.09 | 574,657 | +0.26(+1.37%) |
Aug 30, 2005 | 19.06 | 19.12 | 18.63 | 18.84 | 656,720 | -0.21(-1.11%) |
Aug 29, 2005 | 18.49 | 19.06 | 18.45 | 19.05 | 826,375 | +0.89(+4.93%) |
Aug 26, 2005 | 18.48 | 18.48 | 18.05 | 18.15 | 382,671 | -0.30(-1.65%) |
Aug 25, 2005 | 18.45 | 18.49 | 18.22 | 18.46 | 904,752 | +0.11(+0.60%) |
Aug 24, 2005 | 18.19 | 18.66 | 18.19 | 18.35 | 1,207,854 | +0.06(+0.30%) |
Aug 23, 2005 | 18.45 | 18.46 | 18.21 | 18.29 | 764,909 | -0.18(-1.00%) |
Aug 22, 2005 | 18.63 | 18.82 | 18.44 | 18.48 | 680,028 | -0.20(-1.09%) |
Aug 19, 2005 | 18.91 | 18.92 | 18.63 | 18.68 | 647,614 | -0.08(-0.44%) |
Aug 18, 2005 | 18.85 | 18.92 | 18.76 | 18.76 | 542,136 | -0.08(-0.44%) |
Aug 17, 2005 | 18.75 | 18.89 | 18.63 | 18.85 | 396,655 | +0.11(+0.59%) |
Aug 16, 2005 | 18.87 | 18.91 | 18.70 | 18.74 | 441,427 | -0.13(-0.68%) |
Aug 15, 2005 | 18.91 | 18.96 | 18.80 | 18.86 | 459,422 | +0.00(+0.00%) |
Aug 12, 2005 | 18.94 | 18.99 | 18.83 | 18.86 | 614,225 | -0.07(-0.39%) |
Aug 11, 2005 | 18.76 | 18.94 | 18.76 | 18.94 | 498,882 | +0.19(+1.03%) |
Aug 10, 2005 | 18.75 | 18.95 | 18.59 | 18.74 | 949,632 | +0.00(+0.00%) |
Aug 09, 2005 | 18.67 | 18.91 | 18.63 | 18.74 | 843,178 | +0.16(+0.84%) |
Aug 08, 2005 | 18.56 | 18.69 | 18.46 | 18.59 | 477,526 | -0.02(-0.10%) |
Aug 05, 2005 | 18.66 | 18.70 | 18.50 | 18.61 | 336,165 | -0.10(-0.54%) |
Aug 04, 2005 | 19.00 | 19.02 | 18.71 | 18.71 | 521,972 | -0.34(-1.79%) |
Aug 03, 2005 | 19.11 | 19.17 | 18.96 | 19.05 | 504,085 | -0.09(-0.48%) |
Aug 02, 2005 | 19.22 | 19.33 | 19.06 | 19.14 | 715,259 | -0.13(-0.67%) |
Aug 01, 2005 | 19.37 | 19.50 | 19.22 | 19.27 | 537,149 | -0.08(-0.43%) |
Jul 29, 2005 | 19.56 | 19.65 | 19.27 | 19.35 | 542,027 | -0.27(-1.36%) |
Jul 28, 2005 | 19.32 | 19.62 | 19.21 | 19.62 | 1,275,825 | +0.30(+1.58%) |
Jul 27, 2005 | 19.57 | 19.63 | 18.69 | 19.32 | 2,191,852 | -0.56(-2.83%) |
Jul 26, 2005 | 19.59 | 19.93 | 19.56 | 19.88 | 946,814 | +0.30(+1.51%) |
Jul 25, 2005 | 19.66 | 19.88 | 19.53 | 19.58 | 456,170 | -0.12(-0.61%) |
Jul 22, 2005 | 19.78 | 19.79 | 19.47 | 19.70 | 573,899 | -0.09(-0.47%) |
Jul 21, 2005 | 19.71 | 19.92 | 19.56 | 19.80 | 805,128 | +0.06(+0.28%) |
Jul 20, 2005 | 19.37 | 19.74 | 19.37 | 19.74 | 839,059 | +0.23(+1.18%) |
Jul 19, 2005 | 19.38 | 19.56 | 19.38 | 19.51 | 1,214,576 | +0.14(+0.71%) |
Jul 18, 2005 | 19.25 | 19.42 | 19.18 | 19.37 | 1,219,129 | -0.02(-0.09%) |
Jul 15, 2005 | 18.99 | 19.45 | 18.97 | 19.39 | 1,066,168 | +0.40(+2.09%) |
Jul 14, 2005 | 18.67 | 19.00 | 18.59 | 18.99 | 666,043 | +0.45(+2.44%) |
Jul 13, 2005 | 18.49 | 18.60 | 18.42 | 18.54 | 429,502 | +0.06(+0.30%) |
Jul 12, 2005 | 18.63 | 18.64 | 18.22 | 18.49 | 789,192 | -0.32(-1.72%) |
Jul 11, 2005 | 18.48 | 18.91 | 18.47 | 18.81 | 521,213 | +0.34(+1.85%) |
Jul 08, 2005 | 18.20 | 18.56 | 18.14 | 18.47 | 654,010 | +0.23(+1.26%) |
Jul 07, 2005 | 18.01 | 18.26 | 17.99 | 18.24 | 691,735 | +0.10(+0.56%) |
Jul 06, 2005 | 18.08 | 18.19 | 17.97 | 18.14 | 789,626 | -0.04(-0.20%) |
Jul 05, 2005 | 17.75 | 18.17 | 17.73 | 18.17 | 1,000,583 | +0.42(+2.39%) |
Jul 01, 2005 | 17.45 | 17.75 | 17.44 | 17.75 | 814,234 | +0.31(+1.80%) |
Jun 30, 2005 | 17.29 | 17.66 | 17.29 | 17.43 | 797,214 | +0.16(+0.91%) |
Jun 29, 2005 | 17.28 | 17.36 | 17.13 | 17.28 | 978,685 | -0.02(-0.11%) |
Jun 28, 2005 | 16.93 | 17.43 | 16.83 | 17.30 | 1,252,192 | +0.54(+3.25%) |
Jun 27, 2005 | 17.11 | 17.11 | 16.60 | 16.75 | 1,500,441 | -0.41(-2.37%) |
Jun 24, 2005 | 17.61 | 17.62 | 17.08 | 17.16 | 1,189,751 | -0.48(-2.72%) |
Jun 23, 2005 | 17.77 | 17.83 | 17.48 | 17.64 | 1,853,735 | -0.18(-1.04%) |
Jun 22, 2005 | 17.88 | 18.01 | 17.79 | 17.82 | 850,224 | -0.05(-0.26%) |
Jun 21, 2005 | 17.94 | 18.02 | 17.82 | 17.87 | 461,048 | -0.12(-0.67%) |
Jun 20, 2005 | 17.94 | 18.10 | 17.85 | 17.99 | 883,288 | -0.09(-0.51%) |
Jun 17, 2005 | 18.30 | 18.30 | 17.99 | 18.08 | 618,020 | -0.04(-0.20%) |
Jun 16, 2005 | 18.02 | 18.17 | 18.02 | 18.12 | 395,246 | +0.09(+0.51%) |
Jun 15, 2005 | 18.00 | 18.13 | 17.82 | 18.02 | 428,418 | +0.10(+0.57%) |
Jun 14, 2005 | 17.85 | 18.00 | 17.79 | 17.92 | 547,773 | +0.04(+0.21%) |
Jun 13, 2005 | 17.85 | 18.17 | 17.78 | 17.89 | 485,440 | +0.05(+0.26%) |
Jun 10, 2005 | 18.08 | 18.21 | 17.84 | 17.84 | 413,133 | -0.19(-1.07%) |
Jun 09, 2005 | 17.80 | 18.04 | 17.77 | 18.03 | 876,892 | +0.28(+1.56%) |
Jun 08, 2005 | 18.08 | 18.18 | 17.76 | 17.76 | 835,806 | -0.28(-1.53%) |
Jun 07, 2005 | 17.90 | 18.32 | 17.88 | 18.03 | 1,334,038 | +0.22(+1.24%) |
Jun 06, 2005 | 17.57 | 17.81 | 17.55 | 17.81 | 927,734 | +0.29(+1.63%) |
Jun 03, 2005 | 17.80 | 17.91 | 17.51 | 17.53 | 1,012,724 | -0.18(-1.04%) |
Jun 02, 2005 | 18.03 | 18.03 | 17.48 | 17.71 | 1,313,658 | -0.30(-1.64%) |