Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.39 | 17.39 | 16.96 | 17.26 | 279,745 | -0.12(-0.67%) |
Aug 30, 2005 | 17.20 | 17.41 | 17.13 | 17.37 | 73,214 | +0.18(+1.03%) |
Aug 29, 2005 | 16.91 | 17.20 | 16.86 | 17.19 | 116,052 | +0.23(+1.36%) |
Aug 26, 2005 | 17.00 | 17.06 | 16.84 | 16.96 | 191,732 | -0.04(-0.23%) |
Aug 25, 2005 | 16.83 | 17.16 | 16.82 | 17.00 | 116,311 | +0.15(+0.91%) |
Aug 24, 2005 | 17.04 | 17.06 | 16.78 | 16.85 | 130,980 | -0.22(-1.26%) |
Aug 23, 2005 | 17.16 | 17.18 | 16.92 | 17.06 | 90,738 | -0.10(-0.58%) |
Aug 22, 2005 | 17.10 | 17.26 | 17.07 | 17.16 | 40,241 | +0.09(+0.54%) |
Aug 19, 2005 | 17.18 | 17.18 | 17.06 | 17.07 | 146,947 | -0.15(-0.89%) |
Aug 18, 2005 | 17.06 | 17.25 | 17.03 | 17.22 | 75,291 | +0.16(+0.95%) |
Aug 17, 2005 | 17.04 | 17.10 | 16.90 | 17.06 | 189,655 | -0.02(-0.09%) |
Aug 16, 2005 | 17.08 | 17.18 | 17.04 | 17.08 | 111,508 | -0.05(-0.27%) |
Aug 15, 2005 | 17.19 | 17.22 | 17.07 | 17.12 | 78,925 | -0.09(-0.54%) |
Aug 12, 2005 | 17.15 | 17.27 | 17.07 | 17.22 | 74,771 | +0.06(+0.36%) |
Aug 11, 2005 | 17.04 | 17.22 | 16.83 | 17.16 | 147,336 | +0.09(+0.54%) |
Aug 10, 2005 | 17.29 | 17.39 | 17.02 | 17.06 | 154,087 | -0.24(-1.38%) |
Aug 09, 2005 | 17.78 | 17.78 | 17.26 | 17.30 | 403,845 | -0.44(-2.48%) |
Aug 08, 2005 | 17.53 | 17.86 | 17.53 | 17.74 | 427,211 | +0.23(+1.32%) |
Aug 05, 2005 | 18.64 | 18.89 | 17.30 | 17.51 | 1,008,510 | -0.65(-3.56%) |
Aug 04, 2005 | 18.42 | 18.45 | 18.13 | 18.16 | 367,108 | -0.26(-1.42%) |
Aug 03, 2005 | 18.22 | 18.57 | 18.18 | 18.42 | 233,532 | +0.18(+0.97%) |
Aug 02, 2005 | 18.29 | 18.29 | 18.11 | 18.24 | 99,955 | -0.05(-0.25%) |
Aug 01, 2005 | 18.41 | 18.41 | 18.19 | 18.29 | 125,138 | -0.08(-0.46%) |
Jul 29, 2005 | 18.20 | 18.43 | 18.14 | 18.37 | 175,376 | +0.17(+0.93%) |
Jul 28, 2005 | 18.20 | 18.22 | 18.10 | 18.20 | 96,061 | +0.02(+0.13%) |
Jul 27, 2005 | 18.13 | 18.20 | 18.08 | 18.18 | 130,201 | +0.08(+0.47%) |
Jul 26, 2005 | 18.11 | 18.16 | 18.04 | 18.10 | 198,353 | +0.01(+0.04%) |
Jul 25, 2005 | 18.03 | 18.18 | 18.00 | 18.09 | 132,927 | +0.15(+0.86%) |
Jul 22, 2005 | 17.78 | 17.97 | 17.78 | 17.93 | 105,537 | +0.21(+1.17%) |
Jul 21, 2005 | 17.89 | 17.89 | 17.53 | 17.73 | 172,001 | -0.16(-0.90%) |
Jul 20, 2005 | 18.06 | 18.06 | 17.83 | 17.89 | 633,743 | -0.18(-0.98%) |
Jul 19, 2005 | 17.94 | 18.10 | 17.93 | 18.06 | 173,688 | +0.18(+1.03%) |
Jul 18, 2005 | 17.99 | 18.06 | 17.86 | 17.88 | 51,924 | -0.13(-0.73%) |
Jul 15, 2005 | 17.85 | 18.06 | 17.72 | 18.01 | 511,200 | +0.18(+1.04%) |
Jul 14, 2005 | 17.91 | 18.16 | 17.79 | 17.83 | 111,768 | +0.01(+0.04%) |
Jul 13, 2005 | 17.86 | 17.88 | 17.70 | 17.82 | 115,792 | -0.04(-0.22%) |
Jul 12, 2005 | 17.87 | 17.96 | 17.79 | 17.86 | 82,560 | -0.03(-0.17%) |
Jul 11, 2005 | 17.76 | 18.03 | 17.73 | 17.89 | 59,843 | +0.15(+0.83%) |
Jul 08, 2005 | 17.93 | 17.93 | 17.72 | 17.74 | 521,844 | -0.25(-1.37%) |
Jul 07, 2005 | 17.87 | 17.99 | 17.70 | 17.99 | 172,780 | +0.00(+0.00%) |
Jul 06, 2005 | 18.00 | 18.09 | 17.84 | 17.99 | 119,167 | -0.04(-0.21%) |
Jul 05, 2005 | 17.95 | 18.11 | 17.86 | 18.03 | 147,077 | +0.05(+0.30%) |
Jul 01, 2005 | 18.13 | 18.33 | 17.78 | 17.97 | 256,249 | -0.02(-0.13%) |
Jun 30, 2005 | 17.69 | 18.09 | 17.59 | 18.00 | 156,553 | +0.35(+2.01%) |
Jun 29, 2005 | 17.56 | 17.66 | 17.54 | 17.64 | 72,954 | +0.12(+0.66%) |
Jun 28, 2005 | 17.41 | 17.60 | 17.35 | 17.53 | 62,569 | +0.15(+0.84%) |
Jun 27, 2005 | 17.65 | 17.69 | 17.33 | 17.38 | 187,448 | -0.30(-1.70%) |
Jun 24, 2005 | 17.41 | 17.71 | 17.40 | 17.68 | 714,875 | +0.28(+1.59%) |
Jun 23, 2005 | 17.23 | 17.43 | 17.22 | 17.40 | 1,558,525 | +0.26(+1.53%) |
Jun 22, 2005 | 17.39 | 17.39 | 17.02 | 17.14 | 212,632 | -0.19(-1.11%) |
Jun 21, 2005 | 17.48 | 17.56 | 17.29 | 17.33 | 164,342 | -0.15(-0.88%) |
Jun 20, 2005 | 17.83 | 17.86 | 17.27 | 17.49 | 468,492 | -0.41(-2.28%) |
Jun 17, 2005 | 17.83 | 17.90 | 17.60 | 17.90 | 388,398 | +0.17(+0.96%) |
Jun 16, 2005 | 17.77 | 17.87 | 17.68 | 17.73 | 469,011 | -0.05(-0.26%) |
Jun 15, 2005 | 17.20 | 17.99 | 17.06 | 17.77 | 715,914 | +0.63(+3.69%) |
Jun 14, 2005 | 16.95 | 17.28 | 16.92 | 17.14 | 370,743 | +0.15(+0.91%) |
Jun 13, 2005 | 16.75 | 16.99 | 16.74 | 16.99 | 136,172 | +0.23(+1.38%) |
Jun 10, 2005 | 16.78 | 16.87 | 16.65 | 16.75 | 151,101 | -0.02(-0.09%) |
Jun 09, 2005 | 16.75 | 16.81 | 16.67 | 16.77 | 1,057,320 | +0.12(+0.69%) |
Jun 08, 2005 | 16.41 | 17.29 | 16.41 | 16.65 | 442,270 | +0.28(+1.69%) |
Jun 07, 2005 | 16.03 | 16.41 | 16.02 | 16.38 | 293,764 | +0.38(+2.36%) |
Jun 06, 2005 | 15.71 | 16.00 | 15.71 | 16.00 | 673,335 | +0.27(+1.71%) |
Jun 03, 2005 | 15.71 | 15.75 | 15.67 | 15.73 | 35,179 | +0.05(+0.29%) |
Jun 02, 2005 | 15.62 | 15.73 | 15.56 | 15.68 | 41,799 | +0.05(+0.30%) |