Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.12 | 20.20 | 19.12 | 20.20 | 416,178 | +1.09(+5.71%) |
Aug 30, 2005 | 19.30 | 19.57 | 19.04 | 19.11 | 530,620 | -0.52(-2.67%) |
Aug 29, 2005 | 19.67 | 19.88 | 19.42 | 19.64 | 435,726 | +0.30(+1.53%) |
Aug 26, 2005 | 19.31 | 19.59 | 19.15 | 19.34 | 399,697 | +0.18(+0.93%) |
Aug 25, 2005 | 19.20 | 19.33 | 18.92 | 19.16 | 385,282 | +0.30(+1.57%) |
Aug 24, 2005 | 19.09 | 19.28 | 18.75 | 18.87 | 417,698 | -0.12(-0.62%) |
Aug 23, 2005 | 19.19 | 19.29 | 18.89 | 18.98 | 296,703 | -0.07(-0.36%) |
Aug 22, 2005 | 19.44 | 19.44 | 18.84 | 19.05 | 669,563 | -0.16(-0.84%) |
Aug 19, 2005 | 19.12 | 19.62 | 18.84 | 19.21 | 1,260,012 | +1.31(+7.32%) |
Aug 18, 2005 | 18.02 | 18.50 | 17.83 | 17.90 | 336,834 | -0.42(-2.31%) |
Aug 17, 2005 | 18.68 | 18.68 | 18.15 | 18.33 | 374,185 | -0.37(-1.99%) |
Aug 16, 2005 | 18.91 | 19.20 | 18.65 | 18.70 | 240,061 | -0.15(-0.81%) |
Aug 15, 2005 | 18.48 | 18.88 | 18.28 | 18.85 | 398,213 | +0.20(+1.09%) |
Aug 12, 2005 | 18.82 | 18.90 | 18.12 | 18.65 | 348,003 | -0.21(-1.12%) |
Aug 11, 2005 | 18.54 | 18.96 | 18.46 | 18.86 | 571,631 | +0.58(+3.19%) |
Aug 10, 2005 | 18.02 | 18.27 | 17.98 | 18.27 | 350,389 | +0.35(+1.93%) |
Aug 09, 2005 | 17.34 | 18.04 | 17.15 | 17.93 | 285,531 | +0.69(+3.97%) |
Aug 08, 2005 | 17.77 | 17.82 | 17.17 | 17.24 | 198,867 | -0.36(-2.07%) |
Aug 05, 2005 | 17.83 | 17.97 | 17.45 | 17.61 | 181,335 | -0.16(-0.90%) |
Aug 04, 2005 | 17.93 | 18.16 | 17.65 | 17.77 | 463,624 | -0.21(-1.18%) |
Aug 03, 2005 | 16.93 | 18.16 | 16.93 | 17.98 | 591,366 | +1.20(+7.16%) |
Aug 02, 2005 | 16.38 | 16.88 | 16.38 | 16.78 | 223,030 | +0.27(+1.64%) |
Aug 01, 2005 | 16.24 | 16.69 | 16.24 | 16.51 | 317,800 | +0.27(+1.67%) |
Jul 29, 2005 | 16.51 | 16.79 | 16.20 | 16.24 | 212,550 | -0.27(-1.64%) |
Jul 28, 2005 | 16.25 | 16.62 | 16.02 | 16.51 | 354,754 | +0.33(+2.04%) |
Jul 27, 2005 | 16.24 | 16.41 | 16.00 | 16.18 | 188,917 | -0.01(-0.05%) |
Jul 26, 2005 | 16.33 | 16.33 | 16.01 | 16.18 | 176,476 | -0.14(-0.83%) |
Jul 25, 2005 | 16.67 | 16.68 | 16.32 | 16.32 | 191,634 | -0.35(-2.08%) |
Jul 22, 2005 | 16.80 | 16.80 | 16.54 | 16.67 | 267,917 | -0.09(-0.55%) |
Jul 21, 2005 | 16.79 | 16.92 | 16.58 | 16.76 | 318,958 | +0.10(+0.61%) |
Jul 20, 2005 | 16.48 | 16.77 | 16.40 | 16.66 | 166,366 | +0.32(+1.97%) |
Jul 19, 2005 | 15.97 | 16.41 | 15.85 | 16.34 | 213,838 | +0.36(+2.22%) |
Jul 18, 2005 | 15.94 | 16.16 | 15.86 | 15.98 | 210,311 | -0.14(-0.89%) |
Jul 15, 2005 | 16.29 | 16.41 | 16.00 | 16.13 | 354,507 | -0.21(-1.29%) |
Jul 14, 2005 | 16.85 | 16.97 | 16.32 | 16.34 | 573,900 | -0.65(-3.83%) |
Jul 13, 2005 | 17.06 | 17.08 | 16.76 | 16.99 | 244,398 | -0.23(-1.33%) |
Jul 12, 2005 | 17.11 | 17.24 | 17.01 | 17.22 | 190,576 | +0.07(+0.39%) |
Jul 11, 2005 | 16.92 | 17.28 | 16.70 | 17.15 | 225,468 | +0.18(+1.05%) |
Jul 08, 2005 | 17.28 | 17.28 | 16.71 | 16.97 | 245,470 | -0.15(-0.89%) |
Jul 07, 2005 | 16.85 | 17.26 | 16.85 | 17.12 | 459,632 | +0.30(+1.76%) |
Jul 06, 2005 | 16.31 | 16.88 | 16.31 | 16.83 | 399,033 | +0.39(+2.37%) |
Jul 05, 2005 | 16.57 | 16.61 | 16.29 | 16.44 | 414,286 | -0.41(-2.46%) |
Jul 01, 2005 | 16.92 | 17.09 | 16.13 | 16.85 | 407,312 | -0.17(-0.99%) |
Jun 30, 2005 | 17.15 | 17.34 | 16.96 | 17.02 | 395,726 | -0.16(-0.94%) |
Jun 29, 2005 | 16.15 | 17.28 | 16.15 | 17.18 | 515,401 | +0.83(+5.07%) |
Jun 28, 2005 | 16.57 | 16.59 | 16.24 | 16.35 | 421,130 | -0.38(-2.28%) |
Jun 27, 2005 | 16.92 | 17.05 | 16.71 | 16.73 | 234,653 | -0.28(-1.64%) |
Jun 24, 2005 | 16.89 | 17.30 | 16.65 | 17.01 | 237,412 | +0.09(+0.55%) |
Jun 23, 2005 | 16.83 | 17.29 | 16.67 | 16.92 | 338,066 | +0.21(+1.27%) |
Jun 22, 2005 | 16.93 | 16.93 | 16.53 | 16.71 | 182,185 | -0.14(-0.85%) |
Jun 21, 2005 | 16.79 | 16.95 | 16.46 | 16.85 | 218,848 | +0.05(+0.30%) |
Jun 20, 2005 | 16.98 | 17.10 | 16.59 | 16.80 | 266,054 | -0.02(-0.10%) |
Jun 17, 2005 | 17.09 | 17.23 | 16.74 | 16.82 | 338,313 | -0.08(-0.45%) |
Jun 16, 2005 | 16.58 | 17.11 | 16.58 | 16.90 | 536,880 | +0.49(+2.99%) |
Jun 15, 2005 | 16.24 | 16.55 | 16.18 | 16.40 | 301,562 | +0.30(+1.84%) |
Jun 14, 2005 | 16.20 | 16.20 | 15.91 | 16.11 | 221,920 | -0.04(-0.26%) |
Jun 13, 2005 | 16.06 | 16.19 | 15.95 | 16.15 | 325,113 | +0.27(+1.70%) |
Jun 10, 2005 | 15.53 | 16.03 | 15.30 | 15.88 | 322,323 | +0.25(+1.57%) |
Jun 09, 2005 | 15.36 | 15.63 | 15.06 | 15.63 | 116,005 | +0.28(+1.82%) |
Jun 08, 2005 | 15.36 | 15.83 | 15.19 | 15.36 | 226,392 | -0.02(-0.11%) |
Jun 07, 2005 | 15.54 | 15.84 | 15.36 | 15.37 | 226,715 | -0.25(-1.62%) |
Jun 06, 2005 | 15.82 | 16.06 | 15.55 | 15.63 | 208,530 | -0.09(-0.59%) |
Jun 03, 2005 | 15.78 | 16.06 | 15.64 | 15.72 | 152,843 | +0.07(+0.43%) |
Jun 02, 2005 | 15.85 | 16.07 | 15.59 | 15.65 | 241,857 | -0.04(-0.27%) |