Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.03 | 21.24 | 20.98 | 21.23 | 91,823 | +0.35(+1.66%) |
Aug 30, 2005 | 20.95 | 21.04 | 20.81 | 20.88 | 79,349 | -0.01(-0.03%) |
Aug 29, 2005 | 20.63 | 20.98 | 20.63 | 20.89 | 90,783 | +0.29(+1.40%) |
Aug 26, 2005 | 20.54 | 20.63 | 20.54 | 20.60 | 45,391 | +0.15(+0.73%) |
Aug 25, 2005 | 20.42 | 20.48 | 20.35 | 20.45 | 56,480 | +0.07(+0.34%) |
Aug 24, 2005 | 20.41 | 20.49 | 20.38 | 20.38 | 36,036 | -0.03(-0.14%) |
Aug 23, 2005 | 20.42 | 20.43 | 20.30 | 20.41 | 42,446 | +0.09(+0.45%) |
Aug 22, 2005 | 20.40 | 20.50 | 20.32 | 20.32 | 94,075 | -0.03(-0.14%) |
Aug 19, 2005 | 20.20 | 20.36 | 20.20 | 20.35 | 34,823 | +0.21(+1.03%) |
Aug 18, 2005 | 20.06 | 20.26 | 20.03 | 20.14 | 72,938 | +0.07(+0.37%) |
Aug 17, 2005 | 20.17 | 20.23 | 20.06 | 20.06 | 131,324 | -0.10(-0.52%) |
Aug 16, 2005 | 20.20 | 20.25 | 20.14 | 20.17 | 193,348 | +0.13(+0.63%) |
Aug 15, 2005 | 19.96 | 20.14 | 19.95 | 20.04 | 73,112 | +0.10(+0.49%) |
Aug 12, 2005 | 20.20 | 20.21 | 19.83 | 19.94 | 60,291 | -0.23(-1.12%) |
Aug 11, 2005 | 20.35 | 20.40 | 20.17 | 20.17 | 84,200 | -0.18(-0.88%) |
Aug 10, 2005 | 20.46 | 20.60 | 20.35 | 20.35 | 126,647 | -0.03(-0.14%) |
Aug 09, 2005 | 20.35 | 20.47 | 20.35 | 20.38 | 77,616 | +0.09(+0.43%) |
Aug 08, 2005 | 20.29 | 20.42 | 20.17 | 20.29 | 118,157 | +0.15(+0.75%) |
Aug 05, 2005 | 20.12 | 20.20 | 20.03 | 20.14 | 53,534 | +0.17(+0.84%) |
Aug 04, 2005 | 20.35 | 20.43 | 19.91 | 19.97 | 181,221 | -0.36(-1.76%) |
Aug 03, 2005 | 20.66 | 20.72 | 20.26 | 20.33 | 50,589 | -0.19(-0.93%) |
Aug 02, 2005 | 20.37 | 20.55 | 20.37 | 20.52 | 107,935 | +0.18(+0.91%) |
Aug 01, 2005 | 20.19 | 20.38 | 20.17 | 20.33 | 61,504 | +0.18(+0.89%) |
Jul 29, 2005 | 20.03 | 20.20 | 20.02 | 20.16 | 78,829 | +0.13(+0.66%) |
Jul 28, 2005 | 19.80 | 20.03 | 19.80 | 20.02 | 95,808 | +0.23(+1.17%) |
Jul 27, 2005 | 19.74 | 19.85 | 19.74 | 19.79 | 49,030 | -0.09(-0.46%) |
Jul 26, 2005 | 19.57 | 19.91 | 19.57 | 19.88 | 113,999 | +0.26(+1.32%) |
Jul 25, 2005 | 19.49 | 19.62 | 19.47 | 19.62 | 43,312 | +0.15(+0.77%) |
Jul 22, 2005 | 19.37 | 19.57 | 19.37 | 19.47 | 34,130 | +0.16(+0.81%) |
Jul 21, 2005 | 19.34 | 19.36 | 19.08 | 19.32 | 62,370 | -0.01(-0.06%) |
Jul 20, 2005 | 19.16 | 19.41 | 19.16 | 19.33 | 50,762 | +0.20(+1.03%) |
Jul 19, 2005 | 18.99 | 19.20 | 18.85 | 19.13 | 69,993 | +0.32(+1.69%) |
Jul 18, 2005 | 19.71 | 19.71 | 18.82 | 18.82 | 183,127 | -0.98(-4.96%) |
Jul 15, 2005 | 19.81 | 19.81 | 19.74 | 19.80 | 55,267 | -0.06(-0.32%) |
Jul 14, 2005 | 19.84 | 19.89 | 19.74 | 19.86 | 128,206 | +0.09(+0.47%) |
Jul 13, 2005 | 19.71 | 19.78 | 19.60 | 19.77 | 93,729 | +0.13(+0.68%) |
Jul 12, 2005 | 19.61 | 19.64 | 19.60 | 19.64 | 51,282 | +0.03(+0.15%) |
Jul 11, 2005 | 19.34 | 19.61 | 19.34 | 19.61 | 101,525 | +0.18(+0.95%) |
Jul 08, 2005 | 18.73 | 19.43 | 18.73 | 19.42 | 114,172 | +0.69(+3.67%) |
Jul 07, 2005 | 18.46 | 18.90 | 18.38 | 18.74 | 54,574 | +0.04(+0.22%) |
Jul 06, 2005 | 18.53 | 18.73 | 18.49 | 18.70 | 41,926 | +0.28(+1.54%) |
Jul 05, 2005 | 18.18 | 18.42 | 18.18 | 18.41 | 19,230 | +0.26(+1.43%) |
Jul 01, 2005 | 17.91 | 18.18 | 17.91 | 18.15 | 24,601 | +0.43(+2.44%) |
Jun 30, 2005 | 17.87 | 17.89 | 17.61 | 17.72 | 48,337 | +0.07(+0.39%) |
Jun 29, 2005 | 17.70 | 17.94 | 17.49 | 17.65 | 37,075 | -0.01(-0.07%) |
Jun 28, 2005 | 17.61 | 17.86 | 17.59 | 17.66 | 54,574 | +0.14(+0.82%) |
Jun 27, 2005 | 17.89 | 17.89 | 17.43 | 17.52 | 79,349 | -0.61(-3.34%) |
Jun 24, 2005 | 18.35 | 18.38 | 18.11 | 18.12 | 48,683 | -0.24(-1.32%) |
Jun 23, 2005 | 18.10 | 18.73 | 18.10 | 18.37 | 81,774 | +0.26(+1.43%) |
Jun 22, 2005 | 17.89 | 18.12 | 17.89 | 18.11 | 36,382 | +0.27(+1.52%) |
Jun 21, 2005 | 17.89 | 17.95 | 17.84 | 17.84 | 31,705 | +0.01(+0.06%) |
Jun 20, 2005 | 17.75 | 17.87 | 17.60 | 17.82 | 43,832 | +0.16(+0.91%) |
Jun 17, 2005 | 17.55 | 17.69 | 17.55 | 17.66 | 61,677 | +0.12(+0.66%) |
Jun 16, 2005 | 17.31 | 17.55 | 17.29 | 17.55 | 52,495 | +0.24(+1.37%) |
Jun 15, 2005 | 17.29 | 17.31 | 17.21 | 17.31 | 51,975 | +0.13(+0.74%) |
Jun 14, 2005 | 17.09 | 17.30 | 17.09 | 17.18 | 57,346 | +0.03(+0.20%) |
Jun 13, 2005 | 16.99 | 17.15 | 16.98 | 17.15 | 31,705 | +0.24(+1.43%) |
Jun 10, 2005 | 16.92 | 17.02 | 16.78 | 16.91 | 38,808 | +0.06(+0.34%) |
Jun 09, 2005 | 17.13 | 17.20 | 16.81 | 16.85 | 45,738 | -0.28(-1.62%) |
Jun 08, 2005 | 16.98 | 17.20 | 16.92 | 17.13 | 38,808 | +0.12(+0.71%) |
Jun 07, 2005 | 16.98 | 17.01 | 16.85 | 17.00 | 101,179 | +0.06(+0.37%) |
Jun 06, 2005 | 16.82 | 17.03 | 16.80 | 16.94 | 69,473 | +0.06(+0.34%) |
Jun 03, 2005 | 16.91 | 17.02 | 16.80 | 16.88 | 51,455 | +0.00(+0.00%) |
Jun 02, 2005 | 16.52 | 16.92 | 16.52 | 16.88 | 70,340 | +0.53(+3.25%) |