Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.46 | 17.46 | 17.02 | 17.32 | 278,638 | -0.12(-0.67%) |
Aug 30, 2005 | 17.27 | 17.48 | 17.20 | 17.44 | 72,924 | +0.18(+1.03%) |
Aug 29, 2005 | 16.98 | 17.27 | 16.92 | 17.26 | 115,593 | +0.23(+1.36%) |
Aug 26, 2005 | 17.07 | 17.12 | 16.91 | 17.03 | 190,974 | -0.04(-0.23%) |
Aug 25, 2005 | 16.90 | 17.23 | 16.89 | 17.07 | 115,851 | +0.15(+0.91%) |
Aug 24, 2005 | 17.11 | 17.12 | 16.84 | 16.91 | 130,462 | -0.22(-1.26%) |
Aug 23, 2005 | 17.23 | 17.25 | 16.99 | 17.13 | 90,379 | -0.10(-0.58%) |
Aug 22, 2005 | 17.17 | 17.32 | 17.14 | 17.23 | 40,082 | +0.09(+0.54%) |
Aug 19, 2005 | 17.25 | 17.25 | 17.12 | 17.14 | 146,366 | -0.15(-0.89%) |
Aug 18, 2005 | 17.13 | 17.32 | 17.10 | 17.29 | 74,993 | +0.16(+0.95%) |
Aug 17, 2005 | 17.11 | 17.17 | 16.97 | 17.13 | 188,905 | -0.02(-0.09%) |
Aug 16, 2005 | 17.15 | 17.25 | 17.11 | 17.15 | 111,067 | -0.05(-0.27%) |
Aug 15, 2005 | 17.25 | 17.29 | 17.14 | 17.19 | 78,613 | -0.09(-0.54%) |
Aug 12, 2005 | 17.22 | 17.34 | 17.14 | 17.29 | 74,476 | +0.06(+0.36%) |
Aug 11, 2005 | 17.11 | 17.29 | 16.90 | 17.22 | 146,754 | +0.09(+0.54%) |
Aug 10, 2005 | 17.36 | 17.46 | 17.09 | 17.13 | 153,477 | -0.24(-1.38%) |
Aug 09, 2005 | 17.85 | 17.85 | 17.32 | 17.37 | 402,248 | -0.44(-2.48%) |
Aug 08, 2005 | 17.59 | 17.93 | 17.59 | 17.81 | 425,522 | +0.23(+1.32%) |
Aug 05, 2005 | 18.72 | 18.96 | 17.37 | 17.58 | 1,004,521 | -0.65(-3.56%) |
Aug 04, 2005 | 18.49 | 18.52 | 18.21 | 18.23 | 365,656 | -0.26(-1.42%) |
Aug 03, 2005 | 18.29 | 18.65 | 18.25 | 18.49 | 232,608 | +0.18(+0.97%) |
Aug 02, 2005 | 18.36 | 18.36 | 18.18 | 18.31 | 99,560 | -0.05(-0.25%) |
Aug 01, 2005 | 18.48 | 18.48 | 18.26 | 18.36 | 124,643 | -0.09(-0.46%) |
Jul 29, 2005 | 18.27 | 18.51 | 18.21 | 18.45 | 174,682 | +0.17(+0.93%) |
Jul 28, 2005 | 18.27 | 18.29 | 18.18 | 18.28 | 95,681 | +0.02(+0.13%) |
Jul 27, 2005 | 18.20 | 18.27 | 18.15 | 18.25 | 129,686 | +0.09(+0.47%) |
Jul 26, 2005 | 18.18 | 18.24 | 18.11 | 18.17 | 197,568 | +0.01(+0.04%) |
Jul 25, 2005 | 18.10 | 18.25 | 18.07 | 18.16 | 132,401 | +0.15(+0.86%) |
Jul 22, 2005 | 17.85 | 18.04 | 17.85 | 18.00 | 105,119 | +0.21(+1.17%) |
Jul 21, 2005 | 17.96 | 17.96 | 17.59 | 17.80 | 171,320 | -0.16(-0.90%) |
Jul 20, 2005 | 18.13 | 18.13 | 17.90 | 17.96 | 631,236 | -0.18(-0.98%) |
Jul 19, 2005 | 18.01 | 18.18 | 18.00 | 18.14 | 173,001 | +0.19(+1.03%) |
Jul 18, 2005 | 18.06 | 18.14 | 17.94 | 17.95 | 51,719 | -0.13(-0.73%) |
Jul 15, 2005 | 17.92 | 18.14 | 17.79 | 18.08 | 509,178 | +0.19(+1.04%) |
Jul 14, 2005 | 17.98 | 18.24 | 17.86 | 17.90 | 111,326 | +0.01(+0.04%) |
Jul 13, 2005 | 17.93 | 17.95 | 17.77 | 17.89 | 115,334 | -0.04(-0.22%) |
Jul 12, 2005 | 17.94 | 18.04 | 17.87 | 17.93 | 82,233 | -0.03(-0.17%) |
Jul 11, 2005 | 17.83 | 18.10 | 17.80 | 17.96 | 59,606 | +0.15(+0.82%) |
Jul 08, 2005 | 18.00 | 18.00 | 17.79 | 17.81 | 519,780 | -0.25(-1.37%) |
Jul 07, 2005 | 17.94 | 18.06 | 17.77 | 18.06 | 172,096 | +0.00(+0.00%) |
Jul 06, 2005 | 18.07 | 18.16 | 17.91 | 18.06 | 118,696 | -0.04(-0.21%) |
Jul 05, 2005 | 18.02 | 18.18 | 17.93 | 18.10 | 146,495 | +0.05(+0.30%) |
Jul 01, 2005 | 18.20 | 18.41 | 17.85 | 18.04 | 255,235 | -0.02(-0.13%) |
Jun 30, 2005 | 17.77 | 18.16 | 17.66 | 18.07 | 155,934 | +0.36(+2.01%) |
Jun 29, 2005 | 17.63 | 17.73 | 17.61 | 17.71 | 72,665 | +0.12(+0.66%) |
Jun 28, 2005 | 17.48 | 17.67 | 17.42 | 17.59 | 62,321 | +0.15(+0.84%) |
Jun 27, 2005 | 17.72 | 17.76 | 17.40 | 17.45 | 186,707 | -0.30(-1.70%) |
Jun 24, 2005 | 17.48 | 17.78 | 17.47 | 17.75 | 712,047 | +0.28(+1.59%) |
Jun 23, 2005 | 17.30 | 17.50 | 17.29 | 17.47 | 1,552,360 | +0.26(+1.53%) |
Jun 22, 2005 | 17.46 | 17.46 | 17.09 | 17.21 | 211,791 | -0.19(-1.11%) |
Jun 21, 2005 | 17.55 | 17.63 | 17.36 | 17.40 | 163,692 | -0.15(-0.88%) |
Jun 20, 2005 | 17.90 | 17.93 | 17.34 | 17.56 | 466,639 | -0.41(-2.28%) |
Jun 17, 2005 | 17.90 | 17.97 | 17.67 | 17.97 | 386,861 | +0.17(+0.96%) |
Jun 16, 2005 | 17.84 | 17.94 | 17.75 | 17.80 | 467,156 | -0.05(-0.26%) |
Jun 15, 2005 | 17.27 | 18.06 | 17.13 | 17.84 | 713,082 | +0.63(+3.69%) |
Jun 14, 2005 | 17.01 | 17.35 | 16.98 | 17.21 | 369,277 | +0.15(+0.91%) |
Jun 13, 2005 | 16.81 | 17.05 | 16.81 | 17.05 | 135,634 | +0.23(+1.38%) |
Jun 10, 2005 | 16.84 | 16.94 | 16.71 | 16.82 | 150,503 | -0.02(-0.09%) |
Jun 09, 2005 | 16.82 | 16.88 | 16.74 | 16.84 | 1,053,137 | +0.12(+0.69%) |
Jun 08, 2005 | 16.47 | 17.36 | 16.47 | 16.72 | 440,520 | +0.28(+1.69%) |
Jun 07, 2005 | 16.09 | 16.47 | 16.08 | 16.44 | 292,602 | +0.38(+2.36%) |
Jun 06, 2005 | 15.78 | 16.06 | 15.78 | 16.06 | 670,672 | +0.27(+1.71%) |
Jun 03, 2005 | 15.77 | 15.81 | 15.73 | 15.79 | 35,039 | +0.05(+0.29%) |
Jun 02, 2005 | 15.68 | 15.79 | 15.62 | 15.75 | 41,634 | +0.05(+0.30%) |