Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.96 | 18.33 | 17.79 | 18.22 | 1,016,421 | +0.21(+1.14%) |
Aug 30, 2005 | 18.04 | 18.27 | 17.80 | 18.02 | 291,168 | +0.02(+0.10%) |
Aug 29, 2005 | 17.61 | 18.00 | 17.35 | 18.00 | 284,124 | +0.27(+1.53%) |
Aug 26, 2005 | 18.19 | 18.19 | 17.16 | 17.73 | 386,054 | -0.37(-2.02%) |
Aug 25, 2005 | 17.92 | 18.26 | 17.88 | 18.09 | 264,805 | +0.10(+0.57%) |
Aug 24, 2005 | 18.15 | 18.19 | 17.81 | 17.99 | 341,546 | -0.05(-0.26%) |
Aug 23, 2005 | 17.90 | 18.21 | 17.69 | 18.04 | 405,266 | +0.14(+0.79%) |
Aug 22, 2005 | 18.31 | 18.31 | 17.66 | 17.90 | 625,884 | +0.09(+0.53%) |
Aug 19, 2005 | 18.22 | 18.22 | 17.63 | 17.80 | 407,828 | -0.42(-2.31%) |
Aug 18, 2005 | 18.55 | 18.55 | 18.09 | 18.22 | 703,266 | -0.32(-1.72%) |
Aug 17, 2005 | 18.04 | 18.73 | 17.94 | 18.54 | 734,645 | +0.52(+2.91%) |
Aug 16, 2005 | 18.05 | 18.21 | 17.67 | 18.02 | 628,979 | -0.04(-0.21%) |
Aug 15, 2005 | 17.80 | 18.41 | 17.29 | 18.05 | 1,087,506 | +0.82(+4.73%) |
Aug 12, 2005 | 17.25 | 17.25 | 16.87 | 17.24 | 527,049 | -0.01(-0.05%) |
Aug 11, 2005 | 17.10 | 17.33 | 16.89 | 17.25 | 477,418 | +0.10(+0.60%) |
Aug 10, 2005 | 17.51 | 17.51 | 16.86 | 17.15 | 741,049 | -0.13(-0.76%) |
Aug 09, 2005 | 17.38 | 17.51 | 17.15 | 17.28 | 671,139 | -0.01(-0.05%) |
Aug 08, 2005 | 16.97 | 17.40 | 16.97 | 17.29 | 702,305 | +0.34(+1.99%) |
Aug 05, 2005 | 16.86 | 17.33 | 16.86 | 16.95 | 1,283,148 | +0.04(+0.22%) |
Aug 04, 2005 | 16.88 | 17.15 | 16.86 | 16.91 | 5,292,052 | -0.15(-0.88%) |
Aug 03, 2005 | 16.35 | 17.57 | 16.35 | 17.06 | 997,850 | +0.49(+2.94%) |
Aug 02, 2005 | 16.54 | 16.68 | 16.24 | 16.57 | 633,248 | +0.24(+1.49%) |
Aug 01, 2005 | 16.49 | 16.65 | 15.77 | 16.33 | 515,522 | +0.14(+0.87%) |
Jul 29, 2005 | 16.46 | 16.77 | 16.03 | 16.19 | 322,761 | -0.41(-2.48%) |
Jul 28, 2005 | 15.90 | 16.68 | 15.90 | 16.60 | 481,794 | +0.75(+4.73%) |
Jul 27, 2005 | 15.29 | 15.90 | 15.10 | 15.85 | 418,714 | +0.76(+5.03%) |
Jul 26, 2005 | 15.46 | 15.83 | 14.71 | 15.09 | 391,818 | -0.32(-2.07%) |
Jul 25, 2005 | 15.88 | 15.88 | 15.08 | 15.41 | 274,838 | -0.51(-3.18%) |
Jul 22, 2005 | 15.55 | 16.02 | 15.03 | 15.92 | 227,448 | +0.44(+2.85%) |
Jul 21, 2005 | 15.75 | 16.04 | 15.48 | 15.48 | 158,499 | -0.28(-1.78%) |
Jul 20, 2005 | 15.42 | 15.92 | 15.13 | 15.76 | 184,755 | +0.07(+0.42%) |
Jul 19, 2005 | 15.48 | 15.86 | 15.03 | 15.69 | 235,773 | +0.19(+1.21%) |
Jul 18, 2005 | 15.60 | 15.83 | 14.96 | 15.51 | 184,755 | -0.17(-1.08%) |
Jul 15, 2005 | 15.41 | 15.91 | 15.41 | 15.67 | 122,743 | +0.22(+1.46%) |
Jul 14, 2005 | 16.19 | 16.38 | 15.27 | 15.45 | 310,273 | -0.80(-4.90%) |
Jul 13, 2005 | 15.98 | 16.56 | 15.95 | 16.25 | 184,435 | +0.18(+1.11%) |
Jul 12, 2005 | 16.32 | 16.32 | 15.24 | 16.07 | 718,208 | -0.53(-3.22%) |
Jul 11, 2005 | 15.85 | 16.63 | 15.84 | 16.60 | 300,134 | +0.77(+4.85%) |
Jul 08, 2005 | 15.66 | 15.84 | 15.57 | 15.83 | 167,037 | +0.14(+0.90%) |
Jul 07, 2005 | 15.55 | 15.83 | 15.47 | 15.69 | 459,380 | +0.03(+0.18%) |
Jul 06, 2005 | 15.87 | 15.92 | 15.52 | 15.67 | 156,044 | -0.25(-1.59%) |
Jul 05, 2005 | 15.66 | 15.93 | 15.54 | 15.92 | 182,300 | +0.36(+2.29%) |
Jul 01, 2005 | 15.78 | 15.78 | 15.46 | 15.56 | 168,425 | -0.29(-1.83%) |
Jun 30, 2005 | 15.79 | 16.31 | 15.65 | 15.85 | 254,665 | +0.07(+0.42%) |
Jun 29, 2005 | 15.81 | 15.93 | 15.68 | 15.79 | 192,546 | -0.01(-0.06%) |
Jun 28, 2005 | 15.54 | 15.98 | 15.46 | 15.80 | 269,394 | +0.23(+1.51%) |
Jun 27, 2005 | 15.86 | 15.86 | 15.26 | 15.56 | 279,000 | -0.29(-1.83%) |
Jun 24, 2005 | 15.41 | 16.11 | 15.32 | 15.85 | 1,379,955 | +0.41(+2.67%) |
Jun 23, 2005 | 16.30 | 16.30 | 15.44 | 15.44 | 261,283 | -0.86(-5.29%) |
Jun 22, 2005 | 16.39 | 16.56 | 16.08 | 16.30 | 279,854 | -0.03(-0.17%) |
Jun 21, 2005 | 16.56 | 16.56 | 16.16 | 16.33 | 321,267 | -0.27(-1.64%) |
Jun 20, 2005 | 16.97 | 16.98 | 16.17 | 16.60 | 463,863 | -0.60(-3.49%) |
Jun 17, 2005 | 17.13 | 17.33 | 16.94 | 17.20 | 752,897 | +0.00(+0.00%) |
Jun 16, 2005 | 16.53 | 17.38 | 16.53 | 17.20 | 441,342 | +0.70(+4.26%) |
Jun 15, 2005 | 16.43 | 16.50 | 16.07 | 16.50 | 350,725 | -0.18(-1.07%) |
Jun 14, 2005 | 15.72 | 16.76 | 15.60 | 16.68 | 353,927 | +0.96(+6.08%) |
Jun 13, 2005 | 15.59 | 15.83 | 15.22 | 15.72 | 300,027 | +0.13(+0.84%) |
Jun 10, 2005 | 15.16 | 15.65 | 15.14 | 15.59 | 257,867 | +0.38(+2.53%) |
Jun 09, 2005 | 15.18 | 15.40 | 14.98 | 15.21 | 339,625 | -0.10(-0.67%) |
Jun 08, 2005 | 15.46 | 15.46 | 15.18 | 15.31 | 220,404 | -0.22(-1.39%) |
Jun 07, 2005 | 15.18 | 15.54 | 15.18 | 15.52 | 309,846 | +0.27(+1.78%) |
Jun 06, 2005 | 15.27 | 15.41 | 15.20 | 15.25 | 181,553 | +0.03(+0.18%) |
Jun 03, 2005 | 15.37 | 15.39 | 15.18 | 15.22 | 212,399 | -0.14(-0.91%) |
Jun 02, 2005 | 15.67 | 15.70 | 15.28 | 15.37 | 176,110 | -0.38(-2.44%) |