Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.93 | 20.29 | 19.93 | 20.29 | 427,837 | +0.47(+2.40%) |
Aug 30, 2005 | 20.00 | 20.00 | 19.70 | 19.82 | 387,773 | -0.18(-0.90%) |
Aug 29, 2005 | 19.93 | 20.03 | 19.90 | 20.00 | 183,605 | -0.10(-0.49%) |
Aug 26, 2005 | 20.16 | 20.21 | 20.06 | 20.10 | 239,986 | -0.09(-0.45%) |
Aug 25, 2005 | 20.15 | 20.22 | 20.13 | 20.19 | 315,604 | +0.20(+1.02%) |
Aug 24, 2005 | 19.94 | 20.05 | 19.91 | 19.98 | 531,048 | +0.32(+1.61%) |
Aug 23, 2005 | 19.60 | 19.69 | 19.60 | 19.67 | 170,206 | +0.11(+0.54%) |
Aug 22, 2005 | 19.52 | 19.57 | 19.30 | 19.56 | 382,997 | +0.10(+0.50%) |
Aug 19, 2005 | 19.46 | 19.52 | 19.39 | 19.46 | 178,166 | +0.02(+0.08%) |
Aug 18, 2005 | 19.34 | 19.45 | 19.24 | 19.45 | 825,825 | -0.19(-0.96%) |
Aug 17, 2005 | 19.60 | 19.65 | 19.49 | 19.64 | 209,739 | +0.08(+0.42%) |
Aug 16, 2005 | 19.58 | 19.72 | 19.49 | 19.55 | 559,571 | -0.06(-0.31%) |
Aug 15, 2005 | 19.56 | 19.66 | 19.37 | 19.61 | 396,396 | -0.21(-1.06%) |
Aug 12, 2005 | 19.71 | 19.90 | 19.67 | 19.82 | 211,862 | +0.00(+0.00%) |
Aug 11, 2005 | 19.79 | 19.92 | 19.72 | 19.82 | 366,547 | +0.17(+0.88%) |
Aug 10, 2005 | 19.64 | 19.92 | 19.61 | 19.65 | 395,732 | +0.31(+1.60%) |
Aug 09, 2005 | 19.25 | 19.41 | 19.21 | 19.34 | 294,378 | +0.00(+0.00%) |
Aug 08, 2005 | 19.34 | 19.50 | 19.30 | 19.34 | 195,810 | +0.15(+0.79%) |
Aug 05, 2005 | 19.22 | 19.39 | 19.13 | 19.19 | 319,053 | -0.46(-2.34%) |
Aug 04, 2005 | 19.86 | 19.86 | 19.65 | 19.65 | 342,933 | -0.28(-1.40%) |
Aug 03, 2005 | 19.79 | 19.93 | 19.71 | 19.93 | 410,060 | +0.18(+0.92%) |
Aug 02, 2005 | 19.49 | 19.75 | 19.49 | 19.75 | 284,030 | +0.27(+1.39%) |
Aug 01, 2005 | 19.52 | 19.52 | 19.43 | 19.48 | 366,281 | +0.05(+0.27%) |
Jul 29, 2005 | 19.24 | 19.43 | 19.21 | 19.43 | 429,959 | +0.23(+1.22%) |
Jul 28, 2005 | 19.21 | 19.30 | 19.08 | 19.19 | 366,679 | -0.03(-0.16%) |
Jul 27, 2005 | 19.28 | 19.28 | 19.06 | 19.22 | 257,896 | +0.34(+1.80%) |
Jul 26, 2005 | 18.87 | 18.91 | 18.84 | 18.88 | 228,843 | -0.01(-0.04%) |
Jul 25, 2005 | 18.94 | 18.94 | 18.85 | 18.89 | 505,047 | -0.14(-0.71%) |
Jul 22, 2005 | 19.14 | 19.14 | 18.97 | 19.03 | 322,768 | -0.28(-1.44%) |
Jul 21, 2005 | 19.27 | 19.37 | 19.27 | 19.30 | 649,251 | +0.14(+0.71%) |
Jul 20, 2005 | 19.09 | 19.18 | 19.06 | 19.17 | 439,379 | +0.08(+0.43%) |
Jul 19, 2005 | 19.03 | 19.13 | 18.97 | 19.09 | 458,615 | +0.21(+1.12%) |
Jul 18, 2005 | 19.01 | 19.01 | 18.87 | 18.87 | 294,909 | -0.10(-0.52%) |
Jul 15, 2005 | 18.92 | 19.05 | 18.89 | 18.97 | 613,830 | +0.09(+0.48%) |
Jul 14, 2005 | 18.92 | 18.93 | 18.84 | 18.88 | 575,623 | +0.03(+0.16%) |
Jul 13, 2005 | 18.75 | 18.88 | 18.75 | 18.85 | 588,359 | +0.03(+0.16%) |
Jul 12, 2005 | 18.79 | 18.87 | 18.69 | 18.82 | 839,622 | +0.20(+1.09%) |
Jul 11, 2005 | 18.52 | 18.66 | 18.52 | 18.62 | 732,298 | +0.23(+1.23%) |
Jul 08, 2005 | 18.24 | 18.45 | 18.24 | 18.39 | 572,041 | +0.04(+0.21%) |
Jul 07, 2005 | 18.17 | 18.38 | 18.14 | 18.35 | 266,917 | +0.11(+0.58%) |
Jul 06, 2005 | 18.51 | 18.51 | 18.25 | 18.25 | 777,801 | -0.29(-1.59%) |
Jul 05, 2005 | 18.45 | 18.58 | 18.44 | 18.54 | 269,570 | -0.08(-0.40%) |
Jul 01, 2005 | 18.66 | 18.69 | 18.57 | 18.62 | 146,459 | +0.07(+0.37%) |
Jun 30, 2005 | 18.69 | 18.69 | 18.54 | 18.55 | 194,881 | -0.11(-0.57%) |
Jun 29, 2005 | 18.63 | 18.74 | 18.58 | 18.66 | 325,289 | +0.04(+0.20%) |
Jun 28, 2005 | 18.60 | 18.66 | 18.54 | 18.62 | 194,881 | +0.15(+0.82%) |
Jun 27, 2005 | 18.51 | 18.60 | 18.43 | 18.47 | 257,233 | -0.05(-0.24%) |
Jun 24, 2005 | 18.67 | 18.67 | 18.51 | 18.51 | 184,666 | -0.08(-0.45%) |
Jun 23, 2005 | 18.84 | 18.84 | 18.58 | 18.60 | 370,394 | -0.32(-1.71%) |
Jun 22, 2005 | 18.92 | 19.03 | 18.84 | 18.92 | 298,093 | -0.03(-0.16%) |
Jun 21, 2005 | 18.92 | 19.03 | 18.86 | 18.95 | 468,564 | +0.10(+0.52%) |
Jun 20, 2005 | 18.92 | 18.92 | 18.73 | 18.85 | 331,391 | -0.23(-1.22%) |
Jun 17, 2005 | 19.03 | 19.15 | 18.99 | 19.09 | 251,926 | +0.18(+0.96%) |
Jun 16, 2005 | 18.82 | 18.95 | 18.78 | 18.91 | 246,089 | +0.08(+0.44%) |
Jun 15, 2005 | 18.81 | 18.87 | 18.69 | 18.82 | 143,275 | +0.02(+0.08%) |
Jun 14, 2005 | 18.65 | 18.82 | 18.65 | 18.81 | 174,318 | +0.23(+1.26%) |
Jun 13, 2005 | 18.52 | 18.69 | 18.52 | 18.57 | 214,913 | -0.05(-0.28%) |
Jun 10, 2005 | 18.57 | 18.69 | 18.54 | 18.63 | 197,800 | +0.05(+0.24%) |
Jun 09, 2005 | 18.59 | 18.62 | 18.48 | 18.58 | 178,829 | -0.15(-0.80%) |
Jun 08, 2005 | 18.74 | 18.83 | 18.72 | 18.73 | 418,550 | +0.15(+0.81%) |
Jun 07, 2005 | 18.61 | 18.69 | 18.57 | 18.58 | 431,419 | -0.26(-1.40%) |
Jun 06, 2005 | 18.78 | 18.84 | 18.69 | 18.84 | 278,459 | +0.20(+1.05%) |
Jun 03, 2005 | 18.77 | 18.79 | 18.61 | 18.65 | 288,143 | -0.01(-0.04%) |
Jun 02, 2005 | 18.66 | 18.69 | 18.54 | 18.66 | 364,557 | -0.12(-0.64%) |