Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.19 | 18.68 | 18.19 | 18.58 | 954,428 | +0.49(+2.73%) |
Aug 30, 2005 | 17.99 | 18.19 | 17.97 | 18.09 | 726,296 | +0.28(+1.58%) |
Aug 29, 2005 | 17.74 | 18.05 | 17.69 | 17.81 | 2,077,394 | +0.09(+0.50%) |
Aug 26, 2005 | 17.90 | 17.96 | 17.72 | 17.72 | 242,098 | -0.21(-1.17%) |
Aug 25, 2005 | 17.85 | 17.94 | 17.83 | 17.93 | 986,552 | -0.01(-0.06%) |
Aug 24, 2005 | 17.88 | 18.06 | 17.81 | 17.94 | 272,826 | +0.10(+0.54%) |
Aug 23, 2005 | 17.91 | 17.93 | 17.61 | 17.84 | 529,358 | +0.02(+0.10%) |
Aug 22, 2005 | 17.92 | 18.01 | 17.69 | 17.83 | 402,722 | -0.00(-0.01%) |
Aug 19, 2005 | 17.72 | 17.83 | 17.67 | 17.83 | 323,108 | +0.30(+1.74%) |
Aug 18, 2005 | 17.40 | 17.61 | 17.36 | 17.52 | 621,542 | -0.05(-0.26%) |
Aug 17, 2005 | 17.92 | 18.09 | 17.48 | 17.57 | 1,238,894 | -0.36(-1.99%) |
Aug 16, 2005 | 18.24 | 18.33 | 17.92 | 17.92 | 566,604 | -0.43(-2.36%) |
Aug 15, 2005 | 18.42 | 18.46 | 18.27 | 18.36 | 317,521 | -0.12(-0.63%) |
Aug 12, 2005 | 18.57 | 18.57 | 18.41 | 18.47 | 363,613 | -0.06(-0.34%) |
Aug 11, 2005 | 18.46 | 18.59 | 18.34 | 18.54 | 489,318 | +0.17(+0.94%) |
Aug 10, 2005 | 18.25 | 18.37 | 18.12 | 18.36 | 366,872 | +0.31(+1.74%) |
Aug 09, 2005 | 18.12 | 18.14 | 17.99 | 18.05 | 418,086 | -0.01(-0.05%) |
Aug 08, 2005 | 18.13 | 18.27 | 18.06 | 18.06 | 285,397 | +0.19(+1.08%) |
Aug 05, 2005 | 18.03 | 18.04 | 17.73 | 17.87 | 374,322 | -0.13(-0.74%) |
Aug 04, 2005 | 17.96 | 18.13 | 17.96 | 18.00 | 212,302 | +0.09(+0.48%) |
Aug 03, 2005 | 18.10 | 18.12 | 17.90 | 17.91 | 589,883 | -0.10(-0.56%) |
Aug 02, 2005 | 17.79 | 18.02 | 17.79 | 18.01 | 368,735 | +0.28(+1.56%) |
Aug 01, 2005 | 17.71 | 17.83 | 17.67 | 17.74 | 438,571 | +0.16(+0.93%) |
Jul 29, 2005 | 17.85 | 17.85 | 17.57 | 17.57 | 209,043 | -0.19(-1.06%) |
Jul 28, 2005 | 17.83 | 17.85 | 17.59 | 17.76 | 336,610 | +0.08(+0.43%) |
Jul 27, 2005 | 17.68 | 17.70 | 17.45 | 17.69 | 317,056 | +0.06(+0.33%) |
Jul 26, 2005 | 17.68 | 17.71 | 17.55 | 17.63 | 410,636 | -0.13(-0.75%) |
Jul 25, 2005 | 17.56 | 17.82 | 17.46 | 17.76 | 508,873 | +0.21(+1.22%) |
Jul 22, 2005 | 17.25 | 17.55 | 17.24 | 17.55 | 407,843 | +0.58(+3.44%) |
Jul 21, 2005 | 17.05 | 17.18 | 16.88 | 16.96 | 325,436 | -0.18(-1.08%) |
Jul 20, 2005 | 17.12 | 17.19 | 16.91 | 17.15 | 274,223 | +0.03(+0.16%) |
Jul 19, 2005 | 16.89 | 17.12 | 16.81 | 17.12 | 460,453 | +0.32(+1.93%) |
Jul 18, 2005 | 16.83 | 16.86 | 16.68 | 16.80 | 401,790 | -0.04(-0.22%) |
Jul 15, 2005 | 17.00 | 17.06 | 16.79 | 16.83 | 506,079 | -0.10(-0.61%) |
Jul 14, 2005 | 17.39 | 17.43 | 16.83 | 16.94 | 571,260 | -0.40(-2.29%) |
Jul 13, 2005 | 17.40 | 17.45 | 17.26 | 17.33 | 329,626 | -0.08(-0.48%) |
Jul 12, 2005 | 17.33 | 17.50 | 17.24 | 17.42 | 378,512 | +0.14(+0.83%) |
Jul 11, 2005 | 17.00 | 17.29 | 16.96 | 17.27 | 268,636 | +0.11(+0.63%) |
Jul 08, 2005 | 17.35 | 17.40 | 17.03 | 17.17 | 672,289 | -0.10(-0.56%) |
Jul 07, 2005 | 16.97 | 17.27 | 16.85 | 17.26 | 726,762 | +0.17(+0.97%) |
Jul 06, 2005 | 17.49 | 17.52 | 17.01 | 17.10 | 684,860 | -0.29(-1.66%) |
Jul 05, 2005 | 17.01 | 17.39 | 17.00 | 17.39 | 913,457 | +0.52(+3.10%) |
Jul 01, 2005 | 16.57 | 16.87 | 16.57 | 16.86 | 318,453 | +0.32(+1.96%) |
Jun 30, 2005 | 16.71 | 16.82 | 16.52 | 16.54 | 975,844 | -0.14(-0.81%) |
Jun 29, 2005 | 16.65 | 16.78 | 16.54 | 16.67 | 822,204 | -0.05(-0.30%) |
Jun 28, 2005 | 16.90 | 16.99 | 16.71 | 16.72 | 636,440 | -0.28(-1.67%) |
Jun 27, 2005 | 16.84 | 17.02 | 16.84 | 17.01 | 793,804 | +0.27(+1.62%) |
Jun 24, 2005 | 16.87 | 16.94 | 16.72 | 16.74 | 342,197 | -0.08(-0.49%) |
Jun 23, 2005 | 16.90 | 17.17 | 16.82 | 16.82 | 617,817 | -0.06(-0.38%) |
Jun 22, 2005 | 16.95 | 16.98 | 16.65 | 16.88 | 495,371 | +0.09(+0.55%) |
Jun 21, 2005 | 17.12 | 17.14 | 16.79 | 16.79 | 398,531 | -0.35(-2.03%) |
Jun 20, 2005 | 17.20 | 17.23 | 17.01 | 17.14 | 655,063 | -0.04(-0.22%) |
Jun 17, 2005 | 17.14 | 17.18 | 16.97 | 17.18 | 977,241 | +0.24(+1.43%) |
Jun 16, 2005 | 16.69 | 16.93 | 16.67 | 16.93 | 1,257,051 | +0.31(+1.85%) |
Jun 15, 2005 | 16.53 | 16.65 | 16.47 | 16.63 | 256,997 | +0.20(+1.24%) |
Jun 14, 2005 | 16.34 | 16.48 | 16.33 | 16.42 | 203,921 | +0.06(+0.34%) |
Jun 13, 2005 | 16.31 | 16.43 | 16.22 | 16.37 | 225,803 | +0.03(+0.16%) |
Jun 10, 2005 | 16.35 | 16.37 | 16.15 | 16.34 | 460,918 | +0.01(+0.08%) |
Jun 09, 2005 | 15.94 | 16.33 | 15.80 | 16.33 | 575,915 | +0.45(+2.83%) |
Jun 08, 2005 | 15.89 | 16.14 | 15.79 | 15.88 | 564,742 | +0.03(+0.16%) |
Jun 07, 2005 | 15.97 | 16.11 | 15.85 | 15.85 | 402,256 | -0.14(-0.89%) |
Jun 06, 2005 | 16.00 | 16.03 | 15.86 | 16.00 | 399,928 | +0.04(+0.26%) |
Jun 03, 2005 | 15.96 | 16.02 | 15.84 | 15.95 | 255,134 | +0.08(+0.50%) |
Jun 02, 2005 | 15.81 | 15.95 | 15.72 | 15.88 | 260,256 | +0.00(+0.01%) |