Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.54 | 17.82 | 17.32 | 17.78 | 237,063 | +0.24(+1.38%) |
Aug 30, 2005 | 17.53 | 17.66 | 17.42 | 17.54 | 259,131 | +0.01(+0.05%) |
Aug 29, 2005 | 17.00 | 17.61 | 17.00 | 17.53 | 178,326 | +0.39(+2.25%) |
Aug 26, 2005 | 17.39 | 17.50 | 17.12 | 17.15 | 149,794 | -0.35(-2.00%) |
Aug 25, 2005 | 17.19 | 17.58 | 17.13 | 17.50 | 245,088 | +0.36(+2.09%) |
Aug 24, 2005 | 17.27 | 17.58 | 17.06 | 17.14 | 231,713 | -0.34(-1.95%) |
Aug 23, 2005 | 17.49 | 17.66 | 17.32 | 17.48 | 296,802 | -0.01(-0.05%) |
Aug 22, 2005 | 17.36 | 17.58 | 17.33 | 17.49 | 382,176 | +0.27(+1.56%) |
Aug 19, 2005 | 17.34 | 17.45 | 17.14 | 17.22 | 236,729 | -0.13(-0.72%) |
Aug 18, 2005 | 17.16 | 17.51 | 16.85 | 17.34 | 209,868 | +0.01(+0.05%) |
Aug 17, 2005 | 17.42 | 17.42 | 17.27 | 17.33 | 186,017 | -0.09(-0.52%) |
Aug 16, 2005 | 17.60 | 17.63 | 17.36 | 17.42 | 205,856 | -0.18(-1.02%) |
Aug 15, 2005 | 17.36 | 17.77 | 17.24 | 17.60 | 282,759 | +0.13(+0.77%) |
Aug 12, 2005 | 17.51 | 17.63 | 17.24 | 17.47 | 186,574 | -0.20(-1.12%) |
Aug 11, 2005 | 17.40 | 17.78 | 17.40 | 17.67 | 280,419 | +0.22(+1.29%) |
Aug 10, 2005 | 17.44 | 17.64 | 17.24 | 17.44 | 272,394 | -0.05(-0.31%) |
Aug 09, 2005 | 17.67 | 17.67 | 17.45 | 17.50 | 325,223 | -0.07(-0.41%) |
Aug 08, 2005 | 17.51 | 17.67 | 17.38 | 17.57 | 313,521 | +0.23(+1.35%) |
Aug 05, 2005 | 17.14 | 17.43 | 17.07 | 17.33 | 690,682 | +0.23(+1.36%) |
Aug 04, 2005 | 17.55 | 17.59 | 17.09 | 17.10 | 509,457 | -0.63(-3.54%) |
Aug 03, 2005 | 17.66 | 17.77 | 17.50 | 17.73 | 291,898 | -0.04(-0.20%) |
Aug 02, 2005 | 17.64 | 17.80 | 17.55 | 17.77 | 299,589 | -0.06(-0.35%) |
Aug 01, 2005 | 17.88 | 17.89 | 17.64 | 17.83 | 298,251 | -0.03(-0.15%) |
Jul 29, 2005 | 17.77 | 17.85 | 17.52 | 17.85 | 458,300 | +0.02(+0.10%) |
Jul 28, 2005 | 17.71 | 17.84 | 17.44 | 17.84 | 376,827 | +0.20(+1.12%) |
Jul 27, 2005 | 17.65 | 17.68 | 17.37 | 17.64 | 264,369 | -0.01(-0.05%) |
Jul 26, 2005 | 17.50 | 17.85 | 17.48 | 17.65 | 327,564 | +0.15(+0.87%) |
Jul 25, 2005 | 17.83 | 17.90 | 17.41 | 17.50 | 543,228 | -0.45(-2.50%) |
Jul 22, 2005 | 17.46 | 17.94 | 17.36 | 17.94 | 476,578 | +0.48(+2.77%) |
Jul 21, 2005 | 17.36 | 17.62 | 17.25 | 17.46 | 492,070 | +0.05(+0.31%) |
Jul 20, 2005 | 17.25 | 17.41 | 16.85 | 17.41 | 370,920 | +0.05(+0.31%) |
Jul 19, 2005 | 16.89 | 17.37 | 16.85 | 17.35 | 364,901 | +0.48(+2.82%) |
Jul 18, 2005 | 16.98 | 16.99 | 16.79 | 16.88 | 379,502 | -0.26(-1.52%) |
Jul 15, 2005 | 16.73 | 17.24 | 16.69 | 17.14 | 385,297 | +0.39(+2.36%) |
Jul 14, 2005 | 17.04 | 17.04 | 16.64 | 16.74 | 280,864 | -0.22(-1.27%) |
Jul 13, 2005 | 16.83 | 16.99 | 16.77 | 16.96 | 181,893 | +0.13(+0.75%) |
Jul 12, 2005 | 16.96 | 16.96 | 16.58 | 16.83 | 233,162 | -0.26(-1.52%) |
Jul 11, 2005 | 16.82 | 17.21 | 16.75 | 17.09 | 557,048 | +0.20(+1.17%) |
Jul 08, 2005 | 16.15 | 16.90 | 16.13 | 16.89 | 559,166 | +0.77(+4.79%) |
Jul 07, 2005 | 15.97 | 16.14 | 15.81 | 16.12 | 201,398 | -0.03(-0.17%) |
Jul 06, 2005 | 16.20 | 16.32 | 16.14 | 16.15 | 404,356 | -0.13(-0.77%) |
Jul 05, 2005 | 15.78 | 16.28 | 15.50 | 16.28 | 376,827 | +0.43(+2.72%) |
Jul 01, 2005 | 15.93 | 16.07 | 15.76 | 15.85 | 264,146 | -0.08(-0.51%) |
Jun 30, 2005 | 15.79 | 16.04 | 15.73 | 15.93 | 496,529 | +0.05(+0.34%) |
Jun 29, 2005 | 15.97 | 16.15 | 15.75 | 15.87 | 534,089 | -0.09(-0.56%) |
Jun 28, 2005 | 15.53 | 15.97 | 15.50 | 15.96 | 546,906 | +0.52(+3.37%) |
Jun 27, 2005 | 15.21 | 15.44 | 15.07 | 15.44 | 473,681 | +0.11(+0.70%) |
Jun 24, 2005 | 15.21 | 15.42 | 15.02 | 15.33 | 694,026 | +0.08(+0.53%) |
Jun 23, 2005 | 15.32 | 15.36 | 15.16 | 15.25 | 651,339 | -0.08(-0.53%) |
Jun 22, 2005 | 15.34 | 15.41 | 15.17 | 15.33 | 433,557 | -0.06(-0.41%) |
Jun 21, 2005 | 15.56 | 15.57 | 15.25 | 15.40 | 179,775 | -0.13(-0.87%) |
Jun 20, 2005 | 15.52 | 15.54 | 15.39 | 15.53 | 871,350 | +0.00(+0.00%) |
Jun 17, 2005 | 15.48 | 15.58 | 15.41 | 15.53 | 1,150,543 | +0.09(+0.58%) |
Jun 16, 2005 | 15.25 | 15.50 | 15.22 | 15.44 | 624,032 | +0.17(+1.12%) |
Jun 15, 2005 | 15.40 | 15.43 | 15.16 | 15.27 | 453,061 | -0.10(-0.64%) |
Jun 14, 2005 | 15.84 | 15.84 | 15.31 | 15.37 | 441,916 | -0.42(-2.67%) |
Jun 13, 2005 | 15.59 | 15.91 | 15.55 | 15.79 | 401,235 | +0.09(+0.57%) |
Jun 10, 2005 | 15.61 | 15.96 | 15.48 | 15.70 | 812,502 | +0.13(+0.81%) |
Jun 09, 2005 | 15.70 | 15.81 | 15.53 | 15.58 | 551,476 | -0.13(-0.80%) |
Jun 08, 2005 | 15.97 | 16.50 | 15.51 | 15.70 | 974,222 | +0.52(+3.43%) |
Jun 07, 2005 | 15.76 | 15.83 | 15.15 | 15.18 | 569,643 | -0.50(-3.20%) |
Jun 06, 2005 | 15.03 | 15.93 | 14.82 | 15.68 | 888,291 | +1.35(+9.39%) |
Jun 03, 2005 | 14.51 | 14.61 | 14.31 | 14.34 | 247,874 | -0.25(-1.72%) |
Jun 02, 2005 | 14.48 | 14.71 | 14.36 | 14.59 | 300,258 | -0.04(-0.25%) |