Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.29 | 16.50 | 16.07 | 16.35 | 3,508,447 | +0.06(+0.36%) |
Aug 30, 2005 | 16.48 | 16.48 | 16.17 | 16.29 | 1,867,356 | -0.18(-1.12%) |
Aug 29, 2005 | 16.51 | 16.55 | 16.33 | 16.47 | 2,495,972 | -0.03(-0.21%) |
Aug 26, 2005 | 16.71 | 16.71 | 16.46 | 16.51 | 1,767,576 | -0.15(-0.88%) |
Aug 25, 2005 | 16.65 | 16.76 | 16.50 | 16.65 | 1,990,908 | +0.01(+0.04%) |
Aug 24, 2005 | 16.59 | 16.80 | 16.55 | 16.65 | 2,782,986 | -0.02(-0.14%) |
Aug 23, 2005 | 16.98 | 16.98 | 16.63 | 16.67 | 2,577,557 | -0.34(-1.98%) |
Aug 22, 2005 | 17.41 | 17.41 | 16.96 | 17.01 | 2,288,487 | -0.12(-0.72%) |
Aug 19, 2005 | 17.41 | 17.41 | 17.12 | 17.13 | 2,058,993 | -0.22(-1.28%) |
Aug 18, 2005 | 17.41 | 17.50 | 17.30 | 17.35 | 1,503,746 | -0.05(-0.27%) |
Aug 17, 2005 | 17.50 | 17.54 | 17.29 | 17.40 | 2,083,351 | -0.10(-0.57%) |
Aug 16, 2005 | 17.86 | 17.86 | 17.48 | 17.50 | 2,044,026 | -0.36(-2.00%) |
Aug 15, 2005 | 17.85 | 17.91 | 17.77 | 17.86 | 2,054,884 | +0.02(+0.13%) |
Aug 12, 2005 | 18.33 | 18.35 | 17.80 | 17.83 | 2,006,462 | -0.50(-2.71%) |
Aug 11, 2005 | 18.03 | 18.34 | 18.03 | 18.33 | 1,499,637 | +0.31(+1.70%) |
Aug 10, 2005 | 18.26 | 18.35 | 17.98 | 18.02 | 1,764,054 | -0.19(-1.05%) |
Aug 09, 2005 | 18.18 | 18.26 | 18.11 | 18.21 | 1,883,497 | +0.05(+0.30%) |
Aug 08, 2005 | 18.22 | 18.25 | 18.02 | 18.16 | 2,108,003 | -0.07(-0.37%) |
Aug 05, 2005 | 18.40 | 18.45 | 18.21 | 18.23 | 1,664,568 | -0.22(-1.22%) |
Aug 04, 2005 | 18.62 | 18.75 | 18.42 | 18.45 | 1,891,127 | -0.34(-1.81%) |
Aug 03, 2005 | 18.88 | 18.89 | 18.69 | 18.79 | 1,932,213 | -0.16(-0.85%) |
Aug 02, 2005 | 18.74 | 19.11 | 18.70 | 18.95 | 2,321,063 | +0.21(+1.13%) |
Aug 01, 2005 | 18.78 | 18.79 | 18.51 | 18.74 | 3,768,462 | -0.13(-0.70%) |
Jul 29, 2005 | 19.08 | 19.47 | 18.76 | 18.87 | 3,987,685 | -0.82(-4.19%) |
Jul 28, 2005 | 19.31 | 19.70 | 19.31 | 19.70 | 2,752,759 | +0.46(+2.37%) |
Jul 27, 2005 | 19.31 | 19.36 | 19.18 | 19.24 | 1,824,216 | +0.02(+0.12%) |
Jul 26, 2005 | 19.70 | 19.71 | 19.13 | 19.22 | 2,270,879 | -0.50(-2.54%) |
Jul 25, 2005 | 19.87 | 19.89 | 19.70 | 19.72 | 1,386,944 | -0.15(-0.74%) |
Jul 22, 2005 | 19.42 | 19.87 | 19.42 | 19.87 | 1,305,359 | +0.41(+2.10%) |
Jul 21, 2005 | 19.78 | 19.78 | 19.43 | 19.46 | 1,514,017 | -0.32(-1.62%) |
Jul 20, 2005 | 19.16 | 19.82 | 19.07 | 19.78 | 1,777,554 | +0.58(+3.04%) |
Jul 19, 2005 | 19.45 | 19.46 | 19.11 | 19.19 | 2,001,473 | -0.13(-0.69%) |
Jul 18, 2005 | 19.15 | 19.39 | 19.15 | 19.33 | 1,377,553 | +0.08(+0.41%) |
Jul 15, 2005 | 19.34 | 19.39 | 19.12 | 19.25 | 1,312,989 | -0.15(-0.76%) |
Jul 14, 2005 | 19.29 | 19.61 | 19.24 | 19.40 | 2,117,981 | +0.09(+0.48%) |
Jul 13, 2005 | 19.47 | 19.51 | 19.20 | 19.30 | 1,337,347 | -0.17(-0.88%) |
Jul 12, 2005 | 19.32 | 19.49 | 19.02 | 19.47 | 2,519,156 | +0.11(+0.55%) |
Jul 11, 2005 | 19.17 | 19.44 | 19.15 | 19.37 | 1,222,600 | +0.32(+1.68%) |
Jul 08, 2005 | 18.73 | 19.12 | 18.69 | 19.05 | 2,335,443 | +0.32(+1.73%) |
Jul 07, 2005 | 18.77 | 18.77 | 18.40 | 18.72 | 2,655,326 | -0.04(-0.24%) |
Jul 06, 2005 | 18.66 | 18.84 | 18.55 | 18.77 | 1,674,546 | +0.08(+0.44%) |
Jul 05, 2005 | 18.74 | 18.74 | 18.53 | 18.69 | 2,330,747 | -0.05(-0.27%) |
Jul 01, 2005 | 18.78 | 18.84 | 18.61 | 18.74 | 1,619,667 | -0.05(-0.29%) |
Jun 30, 2005 | 19.07 | 19.07 | 18.71 | 18.79 | 2,900,375 | -0.25(-1.29%) |
Jun 29, 2005 | 19.00 | 19.21 | 18.99 | 19.04 | 2,312,552 | +0.04(+0.21%) |
Jun 28, 2005 | 18.78 | 19.15 | 18.76 | 19.00 | 2,808,225 | +0.31(+1.64%) |
Jun 27, 2005 | 18.59 | 18.84 | 18.59 | 18.69 | 3,351,440 | +0.10(+0.55%) |
Jun 24, 2005 | 18.84 | 18.85 | 18.42 | 18.59 | 2,049,015 | -0.30(-1.60%) |
Jun 23, 2005 | 19.37 | 19.39 | 18.82 | 18.89 | 1,999,125 | -0.35(-1.81%) |
Jun 22, 2005 | 19.16 | 19.35 | 19.16 | 19.24 | 1,793,989 | +0.12(+0.61%) |
Jun 21, 2005 | 19.46 | 19.46 | 19.10 | 19.12 | 3,785,484 | -0.34(-1.75%) |
Jun 20, 2005 | 19.76 | 19.77 | 19.43 | 19.46 | 2,236,543 | -0.42(-2.12%) |
Jun 17, 2005 | 20.04 | 20.04 | 19.78 | 19.89 | 2,194,577 | -0.07(-0.36%) |
Jun 16, 2005 | 19.70 | 20.03 | 19.66 | 19.96 | 1,903,453 | +0.24(+1.23%) |
Jun 15, 2005 | 19.62 | 19.72 | 19.52 | 19.72 | 1,866,769 | +0.14(+0.70%) |
Jun 14, 2005 | 19.51 | 19.71 | 19.47 | 19.58 | 2,340,725 | +0.20(+1.05%) |
Jun 13, 2005 | 19.23 | 19.49 | 19.08 | 19.38 | 2,365,670 | -0.03(-0.18%) |
Jun 10, 2005 | 19.61 | 19.74 | 19.28 | 19.41 | 2,869,560 | -0.16(-0.82%) |
Jun 09, 2005 | 19.84 | 19.84 | 19.36 | 19.57 | 4,512,412 | -0.27(-1.37%) |
Jun 08, 2005 | 20.01 | 20.12 | 19.84 | 19.84 | 2,575,209 | -0.14(-0.68%) |
Jun 07, 2005 | 20.31 | 20.43 | 19.97 | 19.98 | 3,131,043 | -0.32(-1.56%) |
Jun 06, 2005 | 20.10 | 20.31 | 19.97 | 20.30 | 2,376,235 | +0.19(+0.95%) |
Jun 03, 2005 | 19.98 | 20.22 | 19.95 | 20.10 | 1,474,692 | +0.14(+0.68%) |
Jun 02, 2005 | 20.16 | 20.16 | 19.92 | 19.97 | 2,245,934 | -0.30(-1.46%) |