Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.45 | 18.84 | 18.35 | 18.82 | 138,111 | +0.32(+1.74%) |
Aug 30, 2005 | 18.41 | 18.55 | 18.21 | 18.50 | 101,810 | +0.00(+0.00%) |
Aug 29, 2005 | 18.22 | 18.65 | 18.07 | 18.50 | 155,844 | +0.27(+1.50%) |
Aug 26, 2005 | 18.64 | 18.57 | 18.17 | 18.23 | 119,126 | -0.41(-2.19%) |
Aug 25, 2005 | 18.50 | 18.86 | 18.50 | 18.64 | 64,048 | +0.09(+0.49%) |
Aug 24, 2005 | 18.69 | 18.85 | 18.39 | 18.55 | 121,629 | -0.24(-1.28%) |
Aug 23, 2005 | 19.12 | 19.12 | 18.59 | 18.78 | 132,687 | -0.40(-2.10%) |
Aug 22, 2005 | 18.93 | 19.28 | 18.93 | 19.19 | 97,846 | +0.25(+1.34%) |
Aug 19, 2005 | 19.12 | 19.16 | 18.83 | 18.93 | 83,242 | -0.24(-1.27%) |
Aug 18, 2005 | 19.46 | 19.52 | 19.13 | 19.18 | 98,054 | -0.36(-1.86%) |
Aug 17, 2005 | 19.36 | 19.76 | 19.11 | 19.54 | 116,414 | +0.31(+1.59%) |
Aug 16, 2005 | 19.70 | 19.75 | 19.12 | 19.24 | 90,752 | -0.51(-2.60%) |
Aug 15, 2005 | 19.34 | 20.05 | 19.13 | 19.75 | 131,643 | +0.45(+2.33%) |
Aug 12, 2005 | 19.87 | 19.90 | 18.89 | 19.30 | 125,593 | -0.67(-3.36%) |
Aug 11, 2005 | 19.42 | 19.98 | 19.36 | 19.97 | 114,119 | +0.60(+3.09%) |
Aug 10, 2005 | 19.29 | 19.52 | 18.89 | 19.37 | 247,849 | +0.10(+0.52%) |
Aug 09, 2005 | 18.82 | 19.59 | 18.82 | 19.27 | 209,044 | +0.33(+1.75%) |
Aug 08, 2005 | 19.14 | 19.45 | 18.84 | 18.94 | 206,123 | -0.11(-0.55%) |
Aug 05, 2005 | 19.60 | 19.70 | 19.02 | 19.04 | 195,692 | -0.46(-2.36%) |
Aug 04, 2005 | 19.83 | 20.04 | 19.23 | 19.50 | 294,999 | -0.42(-2.12%) |
Aug 03, 2005 | 20.35 | 20.35 | 19.85 | 19.93 | 214,051 | -0.55(-2.67%) |
Aug 02, 2005 | 19.86 | 20.70 | 19.86 | 20.47 | 376,781 | +0.68(+3.41%) |
Aug 01, 2005 | 19.77 | 20.37 | 19.41 | 19.80 | 433,736 | +0.46(+2.35%) |
Jul 29, 2005 | 19.77 | 20.88 | 19.03 | 19.34 | 1,044,388 | +1.49(+8.32%) |
Jul 28, 2005 | 17.18 | 17.85 | 16.88 | 17.85 | 289,992 | +0.73(+4.28%) |
Jul 27, 2005 | 17.45 | 17.45 | 16.98 | 17.12 | 189,016 | -0.34(-1.92%) |
Jul 26, 2005 | 17.24 | 17.52 | 16.96 | 17.46 | 137,276 | +0.34(+1.96%) |
Jul 25, 2005 | 17.25 | 17.30 | 17.05 | 17.12 | 190,685 | -0.03(-0.17%) |
Jul 22, 2005 | 16.63 | 17.15 | 16.63 | 17.15 | 125,593 | +0.57(+3.41%) |
Jul 21, 2005 | 17.05 | 17.13 | 16.51 | 16.58 | 140,614 | -0.42(-2.45%) |
Jul 20, 2005 | 16.42 | 17.04 | 16.42 | 17.00 | 99,515 | +0.47(+2.87%) |
Jul 19, 2005 | 16.08 | 16.62 | 16.08 | 16.53 | 137,485 | +0.53(+3.30%) |
Jul 18, 2005 | 16.16 | 16.16 | 15.91 | 16.00 | 71,141 | -0.20(-1.24%) |
Jul 15, 2005 | 16.01 | 16.29 | 15.88 | 16.20 | 134,356 | +0.19(+1.20%) |
Jul 14, 2005 | 16.18 | 16.37 | 15.98 | 16.01 | 152,715 | -0.05(-0.30%) |
Jul 13, 2005 | 16.23 | 16.27 | 15.96 | 16.06 | 136,442 | -0.10(-0.62%) |
Jul 12, 2005 | 16.13 | 16.36 | 16.03 | 16.16 | 129,557 | +0.08(+0.48%) |
Jul 11, 2005 | 16.34 | 16.55 | 15.88 | 16.08 | 216,763 | -0.22(-1.32%) |
Jul 08, 2005 | 15.82 | 16.37 | 15.82 | 16.30 | 145,621 | +0.52(+3.28%) |
Jul 07, 2005 | 15.96 | 16.11 | 15.38 | 15.78 | 216,555 | -0.32(-1.99%) |
Jul 06, 2005 | 17.02 | 17.04 | 16.00 | 16.10 | 133,521 | -0.99(-5.78%) |
Jul 05, 2005 | 16.58 | 17.09 | 16.51 | 17.09 | 105,565 | +0.46(+2.77%) |
Jul 01, 2005 | 16.66 | 16.91 | 16.49 | 16.63 | 79,278 | -0.03(-0.20%) |
Jun 30, 2005 | 16.56 | 16.97 | 16.56 | 16.66 | 156,053 | +0.10(+0.61%) |
Jun 29, 2005 | 16.23 | 16.58 | 16.05 | 16.56 | 190,268 | +0.34(+2.07%) |
Jun 28, 2005 | 15.94 | 16.28 | 15.90 | 16.23 | 205,080 | +0.34(+2.14%) |
Jun 27, 2005 | 16.16 | 16.18 | 15.77 | 15.88 | 123,507 | -0.27(-1.69%) |
Jun 24, 2005 | 16.58 | 16.61 | 15.72 | 16.16 | 333,386 | -0.36(-2.20%) |
Jun 23, 2005 | 17.23 | 17.24 | 16.52 | 16.52 | 163,146 | -0.70(-4.09%) |
Jun 22, 2005 | 17.42 | 17.52 | 17.21 | 17.23 | 139,988 | -0.17(-0.99%) |
Jun 21, 2005 | 17.31 | 17.50 | 17.06 | 17.40 | 61,127 | +0.02(+0.11%) |
Jun 20, 2005 | 17.22 | 17.45 | 17.02 | 17.38 | 82,407 | +0.12(+0.72%) |
Jun 17, 2005 | 17.56 | 17.77 | 17.26 | 17.26 | 170,239 | -0.18(-1.04%) |
Jun 16, 2005 | 17.35 | 17.51 | 17.23 | 17.44 | 147,082 | +0.02(+0.11%) |
Jun 15, 2005 | 17.57 | 17.63 | 17.27 | 17.42 | 139,988 | -0.05(-0.30%) |
Jun 14, 2005 | 16.99 | 17.51 | 16.99 | 17.47 | 198,613 | +0.44(+2.56%) |
Jun 13, 2005 | 17.23 | 17.29 | 16.81 | 17.04 | 90,335 | -0.26(-1.50%) |
Jun 10, 2005 | 17.40 | 17.44 | 17.16 | 17.29 | 55,703 | -0.03(-0.19%) |
Jun 09, 2005 | 17.26 | 17.47 | 16.92 | 17.33 | 86,163 | +0.05(+0.28%) |
Jun 08, 2005 | 17.30 | 17.42 | 17.13 | 17.28 | 70,724 | +0.07(+0.42%) |
Jun 07, 2005 | 17.44 | 17.64 | 17.21 | 17.21 | 167,945 | -0.19(-1.10%) |
Jun 06, 2005 | 17.13 | 17.46 | 16.96 | 17.40 | 150,211 | +0.20(+1.17%) |
Jun 03, 2005 | 17.64 | 17.66 | 16.88 | 17.20 | 115,996 | -0.50(-2.82%) |
Jun 02, 2005 | 17.42 | 17.78 | 17.42 | 17.70 | 80,947 | +0.44(+2.56%) |