Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.41 | 17.73 | 17.39 | 17.73 | 936,941 | +0.45(+2.60%) |
Aug 30, 2005 | 17.29 | 17.33 | 17.17 | 17.28 | 467,646 | -0.04(-0.25%) |
Aug 29, 2005 | 17.24 | 17.34 | 17.20 | 17.33 | 550,202 | +0.00(+0.00%) |
Aug 26, 2005 | 17.44 | 17.44 | 17.30 | 17.33 | 562,890 | -0.18(-1.01%) |
Aug 25, 2005 | 17.52 | 17.59 | 17.42 | 17.50 | 713,664 | +0.06(+0.35%) |
Aug 24, 2005 | 17.36 | 17.59 | 17.36 | 17.44 | 530,428 | +0.05(+0.31%) |
Aug 23, 2005 | 17.49 | 17.49 | 17.35 | 17.39 | 745,631 | -0.21(-1.21%) |
Aug 22, 2005 | 17.68 | 17.72 | 17.48 | 17.60 | 532,900 | +0.02(+0.10%) |
Aug 19, 2005 | 17.50 | 17.61 | 17.46 | 17.58 | 552,344 | +0.07(+0.38%) |
Aug 18, 2005 | 17.46 | 17.57 | 17.42 | 17.51 | 904,315 | -0.10(-0.59%) |
Aug 17, 2005 | 17.61 | 17.70 | 17.55 | 17.62 | 728,164 | -0.17(-0.96%) |
Aug 16, 2005 | 17.86 | 17.93 | 17.74 | 17.79 | 677,742 | -0.49(-2.69%) |
Aug 15, 2005 | 18.18 | 18.32 | 18.15 | 18.28 | 713,499 | -0.07(-0.36%) |
Aug 12, 2005 | 18.27 | 18.39 | 18.22 | 18.35 | 1,253,320 | -0.19(-1.05%) |
Aug 11, 2005 | 18.42 | 18.58 | 18.39 | 18.54 | 653,848 | -0.16(-0.88%) |
Aug 10, 2005 | 18.72 | 18.88 | 18.62 | 18.70 | 642,149 | +0.20(+1.08%) |
Aug 09, 2005 | 18.32 | 18.56 | 18.29 | 18.50 | 533,723 | +0.24(+1.30%) |
Aug 08, 2005 | 18.41 | 18.44 | 18.25 | 18.27 | 351,641 | -0.12(-0.66%) |
Aug 05, 2005 | 18.47 | 18.52 | 18.30 | 18.39 | 658,957 | -0.20(-1.08%) |
Aug 04, 2005 | 18.67 | 18.74 | 18.53 | 18.59 | 617,926 | -0.22(-1.16%) |
Aug 03, 2005 | 18.66 | 18.93 | 18.65 | 18.81 | 422,497 | +0.21(+1.14%) |
Aug 02, 2005 | 18.54 | 18.64 | 18.42 | 18.59 | 592,880 | +0.10(+0.56%) |
Aug 01, 2005 | 18.53 | 18.56 | 18.38 | 18.49 | 426,122 | +0.14(+0.76%) |
Jul 29, 2005 | 18.37 | 18.45 | 18.25 | 18.35 | 560,912 | -0.12(-0.62%) |
Jul 28, 2005 | 18.41 | 18.55 | 18.34 | 18.47 | 429,582 | +0.12(+0.63%) |
Jul 27, 2005 | 18.25 | 18.39 | 18.19 | 18.35 | 466,163 | +0.19(+1.07%) |
Jul 26, 2005 | 18.06 | 18.21 | 18.05 | 18.16 | 424,968 | +0.04(+0.23%) |
Jul 25, 2005 | 18.21 | 18.25 | 18.05 | 18.11 | 791,934 | -0.15(-0.80%) |
Jul 22, 2005 | 18.33 | 18.34 | 18.18 | 18.26 | 559,100 | -0.13(-0.69%) |
Jul 21, 2005 | 18.52 | 18.56 | 18.30 | 18.39 | 862,461 | +0.08(+0.43%) |
Jul 20, 2005 | 18.19 | 18.34 | 18.02 | 18.31 | 825,055 | +0.16(+0.90%) |
Jul 19, 2005 | 17.91 | 18.18 | 17.85 | 18.15 | 895,252 | +0.37(+2.08%) |
Jul 18, 2005 | 17.74 | 17.90 | 17.71 | 17.78 | 565,691 | +0.10(+0.58%) |
Jul 15, 2005 | 17.72 | 17.79 | 17.57 | 17.67 | 964,789 | +0.06(+0.34%) |
Jul 14, 2005 | 17.67 | 17.71 | 17.53 | 17.61 | 351,641 | +0.09(+0.48%) |
Jul 13, 2005 | 17.53 | 17.60 | 17.45 | 17.53 | 763,922 | -0.13(-0.76%) |
Jul 12, 2005 | 17.64 | 17.74 | 17.53 | 17.66 | 513,291 | +0.16(+0.94%) |
Jul 11, 2005 | 17.42 | 17.59 | 17.40 | 17.50 | 1,014,882 | +0.25(+1.48%) |
Jul 08, 2005 | 16.99 | 17.25 | 16.99 | 17.24 | 537,843 | +0.24(+1.39%) |
Jul 07, 2005 | 16.77 | 17.04 | 16.76 | 17.00 | 708,061 | -0.12(-0.71%) |
Jul 06, 2005 | 17.13 | 17.22 | 17.08 | 17.13 | 372,403 | -0.02(-0.11%) |
Jul 05, 2005 | 17.02 | 17.18 | 16.99 | 17.14 | 538,832 | +0.02(+0.11%) |
Jul 01, 2005 | 17.17 | 17.25 | 17.06 | 17.13 | 566,185 | +0.10(+0.61%) |
Jun 30, 2005 | 17.18 | 17.21 | 17.01 | 17.02 | 727,341 | +0.04(+0.21%) |
Jun 29, 2005 | 16.96 | 17.07 | 16.91 | 16.99 | 624,518 | +0.02(+0.14%) |
Jun 28, 2005 | 16.85 | 17.02 | 16.82 | 16.96 | 429,747 | +0.09(+0.54%) |
Jun 27, 2005 | 16.83 | 16.92 | 16.79 | 16.87 | 816,157 | +0.05(+0.32%) |
Jun 24, 2005 | 16.85 | 16.91 | 16.81 | 16.82 | 483,630 | +0.00(+0.00%) |
Jun 23, 2005 | 16.93 | 17.07 | 16.81 | 16.82 | 735,744 | -0.30(-1.74%) |
Jun 22, 2005 | 17.15 | 17.20 | 17.04 | 17.11 | 531,087 | +0.07(+0.43%) |
Jun 21, 2005 | 16.98 | 17.12 | 16.91 | 17.04 | 484,948 | -0.01(-0.04%) |
Jun 20, 2005 | 17.00 | 17.09 | 16.91 | 17.05 | 1,356,802 | -0.24(-1.40%) |
Jun 17, 2005 | 17.11 | 17.30 | 17.11 | 17.29 | 851,091 | +0.38(+2.22%) |
Jun 16, 2005 | 16.96 | 16.96 | 16.85 | 16.91 | 469,789 | +0.00(+0.00%) |
Jun 15, 2005 | 16.94 | 16.99 | 16.77 | 16.91 | 684,662 | +0.19(+1.16%) |
Jun 14, 2005 | 16.73 | 16.82 | 16.67 | 16.72 | 661,264 | -0.10(-0.58%) |
Jun 13, 2005 | 16.76 | 16.86 | 16.72 | 16.82 | 534,383 | -0.06(-0.36%) |
Jun 10, 2005 | 17.07 | 17.07 | 16.81 | 16.88 | 518,564 | -0.19(-1.14%) |
Jun 09, 2005 | 16.91 | 17.17 | 16.89 | 17.07 | 580,521 | +0.11(+0.64%) |
Jun 08, 2005 | 17.10 | 17.14 | 16.93 | 16.96 | 650,718 | -0.04(-0.21%) |
Jun 07, 2005 | 16.97 | 17.09 | 16.97 | 17.00 | 1,353,506 | +0.12(+0.68%) |
Jun 06, 2005 | 16.92 | 16.93 | 16.81 | 16.88 | 541,303 | +0.05(+0.33%) |
Jun 03, 2005 | 16.99 | 17.03 | 16.77 | 16.83 | 642,808 | -0.33(-1.94%) |
Jun 02, 2005 | 17.02 | 17.19 | 17.00 | 17.16 | 831,647 | +0.24(+1.40%) |