Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.76 | 18.58 | 17.71 | 18.40 | 997,064 | +0.56(+3.14%) |
Aug 30, 2005 | 17.93 | 17.99 | 17.62 | 17.84 | 1,232,051 | -0.09(-0.50%) |
Aug 29, 2005 | 17.32 | 17.93 | 17.23 | 17.93 | 653,371 | +0.48(+2.75%) |
Aug 26, 2005 | 17.90 | 17.91 | 17.40 | 17.45 | 731,734 | -0.45(-2.51%) |
Aug 25, 2005 | 18.16 | 18.46 | 17.80 | 17.90 | 699,061 | -0.15(-0.83%) |
Aug 24, 2005 | 17.91 | 18.56 | 17.80 | 18.05 | 890,621 | +0.16(+0.89%) |
Aug 23, 2005 | 18.40 | 18.40 | 17.71 | 17.89 | 1,818,309 | -0.41(-2.24%) |
Aug 22, 2005 | 18.93 | 19.01 | 17.93 | 18.30 | 2,269,312 | -0.50(-2.66%) |
Aug 19, 2005 | 17.14 | 19.20 | 17.13 | 18.80 | 7,487,869 | +2.43(+14.84%) |
Aug 18, 2005 | 16.49 | 16.51 | 16.17 | 16.37 | 686,698 | -0.14(-0.85%) |
Aug 17, 2005 | 16.55 | 16.76 | 16.40 | 16.51 | 591,991 | -0.01(-0.06%) |
Aug 16, 2005 | 17.06 | 17.19 | 16.50 | 16.52 | 1,184,142 | -0.51(-2.99%) |
Aug 15, 2005 | 16.92 | 17.08 | 16.84 | 17.03 | 929,618 | +0.10(+0.59%) |
Aug 12, 2005 | 16.60 | 17.00 | 16.43 | 16.93 | 1,477,682 | +0.36(+2.17%) |
Aug 11, 2005 | 15.80 | 16.57 | 15.72 | 16.57 | 1,294,796 | +0.89(+5.68%) |
Aug 10, 2005 | 16.22 | 16.24 | 15.60 | 15.68 | 1,038,598 | +0.15(+0.97%) |
Aug 09, 2005 | 15.70 | 15.94 | 15.44 | 15.53 | 755,860 | -0.16(-1.02%) |
Aug 08, 2005 | 16.33 | 16.33 | 15.53 | 15.69 | 1,253,905 | -0.60(-3.68%) |
Aug 05, 2005 | 15.65 | 16.59 | 15.65 | 16.29 | 3,051,765 | +0.66(+4.22%) |
Aug 04, 2005 | 16.00 | 16.20 | 15.33 | 15.63 | 1,148,207 | -0.42(-2.62%) |
Aug 03, 2005 | 16.56 | 16.64 | 16.01 | 16.05 | 1,238,415 | -0.46(-2.79%) |
Aug 02, 2005 | 16.18 | 16.53 | 15.91 | 16.51 | 965,094 | +0.40(+2.48%) |
Aug 01, 2005 | 15.93 | 16.29 | 15.86 | 16.11 | 891,187 | +0.16(+1.00%) |
Jul 29, 2005 | 16.20 | 16.30 | 15.79 | 15.95 | 1,021,823 | -0.29(-1.79%) |
Jul 28, 2005 | 16.77 | 16.94 | 15.75 | 16.24 | 2,012,909 | -0.72(-4.25%) |
Jul 27, 2005 | 17.00 | 17.00 | 16.64 | 16.96 | 735,874 | +0.02(+0.12%) |
Jul 26, 2005 | 16.27 | 16.94 | 16.19 | 16.94 | 864,923 | +0.28(+1.68%) |
Jul 25, 2005 | 17.03 | 17.12 | 16.50 | 16.66 | 369,431 | -0.48(-2.80%) |
Jul 22, 2005 | 17.80 | 17.94 | 16.76 | 17.14 | 1,377,430 | -0.59(-3.33%) |
Jul 21, 2005 | 17.59 | 18.14 | 17.40 | 17.73 | 1,377,114 | +0.06(+0.34%) |
Jul 20, 2005 | 16.65 | 17.73 | 16.60 | 17.67 | 1,509,787 | +0.90(+5.37%) |
Jul 19, 2005 | 16.99 | 17.00 | 16.35 | 16.77 | 880,702 | -0.05(-0.30%) |
Jul 18, 2005 | 16.57 | 16.91 | 16.51 | 16.82 | 799,714 | +0.08(+0.48%) |
Jul 15, 2005 | 16.68 | 16.90 | 16.12 | 16.74 | 1,787,848 | +0.13(+0.78%) |
Jul 14, 2005 | 16.93 | 16.99 | 16.49 | 16.61 | 736,906 | -0.16(-0.95%) |
Jul 13, 2005 | 16.80 | 16.95 | 16.59 | 16.77 | 604,837 | -0.05(-0.30%) |
Jul 12, 2005 | 16.95 | 17.09 | 16.65 | 16.82 | 1,765,020 | -0.19(-1.12%) |
Jul 11, 2005 | 17.15 | 17.31 | 16.70 | 17.01 | 1,290,513 | +0.02(+0.12%) |
Jul 08, 2005 | 16.83 | 17.11 | 16.60 | 16.99 | 1,437,593 | +0.16(+0.95%) |
Jul 07, 2005 | 16.15 | 16.90 | 16.03 | 16.83 | 1,223,062 | +0.46(+2.81%) |
Jul 06, 2005 | 16.14 | 16.60 | 16.02 | 16.37 | 812,935 | +0.25(+1.55%) |
Jul 05, 2005 | 16.21 | 16.27 | 15.91 | 16.12 | 1,368,900 | -0.21(-1.29%) |
Jul 01, 2005 | 17.00 | 17.01 | 16.08 | 16.33 | 2,002,000 | -0.52(-3.09%) |
Jun 30, 2005 | 16.58 | 17.06 | 16.47 | 16.85 | 2,229,745 | +0.33(+2.00%) |
Jun 29, 2005 | 16.23 | 16.57 | 16.23 | 16.52 | 1,219,408 | +0.28(+1.72%) |
Jun 28, 2005 | 15.82 | 16.73 | 15.71 | 16.24 | 1,729,867 | +0.55(+3.51%) |
Jun 27, 2005 | 15.80 | 16.03 | 15.37 | 15.69 | 894,411 | -0.09(-0.57%) |
Jun 24, 2005 | 15.42 | 15.80 | 15.36 | 15.78 | 1,826,121 | +0.28(+1.81%) |
Jun 23, 2005 | 15.66 | 15.98 | 15.37 | 15.50 | 996,568 | -0.26(-1.65%) |
Jun 22, 2005 | 16.10 | 16.15 | 15.27 | 15.76 | 1,339,275 | -0.24(-1.50%) |
Jun 21, 2005 | 16.03 | 16.23 | 15.85 | 16.00 | 1,768,514 | +0.01(+0.06%) |
Jun 20, 2005 | 15.00 | 16.18 | 14.89 | 15.99 | 3,637,706 | +0.69(+4.51%) |
Jun 17, 2005 | 14.03 | 15.44 | 13.88 | 15.30 | 4,210,688 | +1.35(+9.68%) |
Jun 16, 2005 | 13.25 | 14.18 | 13.02 | 13.95 | 1,885,897 | +0.72(+5.44%) |
Jun 15, 2005 | 13.57 | 13.64 | 12.95 | 13.23 | 1,285,099 | -0.32(-2.36%) |
Jun 14, 2005 | 13.28 | 13.55 | 13.14 | 13.55 | 963,126 | +0.25(+1.88%) |
Jun 13, 2005 | 13.16 | 13.40 | 13.11 | 13.30 | 729,240 | +0.19(+1.45%) |
Jun 10, 2005 | 12.95 | 13.29 | 12.90 | 13.11 | 1,039,858 | +0.12(+0.92%) |
Jun 09, 2005 | 13.12 | 13.19 | 12.91 | 12.99 | 2,507,346 | -0.31(-2.33%) |
Jun 08, 2005 | 13.62 | 13.70 | 13.03 | 13.30 | 7,136,146 | +0.11(+0.83%) |
Jun 07, 2005 | 12.98 | 13.35 | 12.92 | 13.19 | 1,492,047 | +0.20(+1.54%) |
Jun 06, 2005 | 13.01 | 13.08 | 12.76 | 12.99 | 1,046,878 | -0.08(-0.61%) |
Jun 03, 2005 | 13.42 | 13.50 | 12.91 | 13.07 | 762,890 | -0.42(-3.11%) |
Jun 02, 2005 | 13.28 | 13.80 | 13.20 | 13.49 | 1,107,410 | +0.17(+1.28%) |