Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.73 | 19.92 | 19.64 | 19.92 | 120,588 | +0.09(+0.45%) |
Aug 30, 2005 | 19.64 | 19.88 | 19.64 | 19.83 | 48,882 | +0.02(+0.11%) |
Aug 29, 2005 | 19.75 | 19.85 | 19.56 | 19.81 | 124,362 | +0.06(+0.28%) |
Aug 26, 2005 | 19.61 | 19.92 | 19.60 | 19.75 | 111,962 | +0.01(+0.03%) |
Aug 25, 2005 | 19.48 | 19.75 | 19.48 | 19.75 | 146,108 | -0.15(-0.75%) |
Aug 24, 2005 | 20.09 | 20.09 | 19.89 | 19.90 | 119,150 | -0.24(-1.22%) |
Aug 23, 2005 | 20.31 | 20.31 | 20.14 | 20.14 | 58,227 | -0.31(-1.50%) |
Aug 22, 2005 | 20.30 | 20.55 | 20.30 | 20.45 | 104,234 | +0.17(+0.82%) |
Aug 19, 2005 | 20.19 | 20.31 | 20.11 | 20.28 | 81,231 | +0.09(+0.44%) |
Aug 18, 2005 | 20.34 | 20.37 | 20.07 | 20.19 | 161,563 | -0.37(-1.79%) |
Aug 17, 2005 | 20.84 | 20.84 | 20.53 | 20.56 | 266,337 | -0.56(-2.63%) |
Aug 16, 2005 | 21.47 | 21.47 | 21.12 | 21.12 | 171,447 | -0.33(-1.56%) |
Aug 15, 2005 | 21.78 | 21.78 | 21.45 | 21.45 | 302,280 | -0.14(-0.64%) |
Aug 12, 2005 | 21.35 | 22.26 | 21.31 | 21.59 | 346,490 | +0.24(+1.12%) |
Aug 11, 2005 | 21.37 | 21.56 | 21.14 | 21.35 | 164,978 | -0.21(-0.96%) |
Aug 10, 2005 | 21.18 | 21.57 | 21.14 | 21.56 | 120,229 | +0.69(+3.31%) |
Aug 09, 2005 | 21.01 | 21.02 | 20.87 | 20.87 | 51,937 | -0.21(-0.98%) |
Aug 08, 2005 | 20.96 | 21.09 | 20.96 | 21.07 | 69,729 | +0.12(+0.58%) |
Aug 05, 2005 | 21.08 | 21.11 | 20.88 | 20.95 | 57,329 | +0.04(+0.21%) |
Aug 04, 2005 | 20.98 | 21.03 | 20.81 | 20.91 | 116,275 | -0.31(-1.44%) |
Aug 03, 2005 | 21.14 | 21.23 | 20.89 | 21.21 | 233,629 | +0.32(+1.54%) |
Aug 02, 2005 | 20.64 | 20.92 | 20.55 | 20.89 | 159,047 | +0.75(+3.70%) |
Aug 01, 2005 | 20.00 | 20.17 | 20.00 | 20.14 | 133,887 | +0.19(+0.95%) |
Jul 29, 2005 | 19.84 | 20.03 | 19.84 | 19.95 | 109,446 | +0.17(+0.87%) |
Jul 28, 2005 | 19.48 | 19.84 | 19.48 | 19.78 | 111,962 | +0.37(+1.89%) |
Jul 27, 2005 | 19.30 | 19.46 | 19.25 | 19.41 | 122,745 | +0.11(+0.58%) |
Jul 26, 2005 | 19.43 | 19.45 | 19.25 | 19.30 | 103,336 | -0.13(-0.66%) |
Jul 25, 2005 | 19.53 | 19.67 | 19.43 | 19.43 | 151,679 | +0.01(+0.06%) |
Jul 22, 2005 | 19.61 | 19.61 | 19.09 | 19.42 | 160,485 | -0.25(-1.27%) |
Jul 21, 2005 | 18.64 | 19.67 | 18.54 | 19.67 | 310,008 | +1.12(+6.06%) |
Jul 20, 2005 | 18.25 | 18.55 | 18.25 | 18.55 | 53,375 | +0.33(+1.80%) |
Jul 19, 2005 | 18.30 | 18.32 | 18.17 | 18.22 | 48,163 | -0.08(-0.43%) |
Jul 18, 2005 | 18.24 | 18.42 | 18.24 | 18.30 | 48,702 | +0.16(+0.86%) |
Jul 15, 2005 | 18.31 | 18.33 | 18.06 | 18.14 | 92,912 | -0.46(-2.45%) |
Jul 14, 2005 | 18.86 | 18.87 | 18.53 | 18.60 | 82,129 | -0.34(-1.82%) |
Jul 13, 2005 | 19.31 | 19.31 | 18.89 | 18.94 | 112,321 | -0.40(-2.07%) |
Jul 12, 2005 | 19.42 | 19.42 | 19.25 | 19.34 | 102,078 | +0.00(+0.00%) |
Jul 11, 2005 | 19.14 | 19.42 | 19.10 | 19.34 | 113,220 | +0.56(+2.96%) |
Jul 08, 2005 | 18.64 | 18.86 | 18.64 | 18.79 | 54,813 | +0.04(+0.24%) |
Jul 07, 2005 | 18.89 | 18.91 | 18.59 | 18.74 | 134,786 | -0.46(-2.40%) |
Jul 06, 2005 | 19.19 | 19.28 | 19.14 | 19.20 | 41,514 | +0.12(+0.61%) |
Jul 05, 2005 | 19.22 | 19.22 | 19.06 | 19.09 | 50,320 | -0.21(-1.10%) |
Jul 01, 2005 | 19.25 | 19.36 | 19.20 | 19.30 | 18,690 | +0.10(+0.52%) |
Jun 30, 2005 | 19.34 | 19.45 | 19.20 | 19.20 | 74,042 | -0.09(-0.46%) |
Jun 29, 2005 | 18.96 | 19.34 | 18.95 | 19.29 | 151,859 | +0.28(+1.46%) |
Jun 28, 2005 | 18.97 | 19.22 | 18.97 | 19.01 | 58,227 | +0.31(+1.67%) |
Jun 27, 2005 | 18.59 | 18.86 | 18.56 | 18.70 | 26,777 | +0.20(+1.08%) |
Jun 24, 2005 | 18.86 | 18.86 | 18.48 | 18.50 | 21,745 | -0.26(-1.36%) |
Jun 23, 2005 | 18.92 | 18.92 | 18.75 | 18.75 | 21,745 | -0.15(-0.80%) |
Jun 22, 2005 | 18.71 | 19.00 | 18.71 | 18.90 | 34,145 | +0.21(+1.10%) |
Jun 21, 2005 | 18.65 | 18.92 | 18.65 | 18.70 | 51,398 | -0.22(-1.18%) |
Jun 20, 2005 | 18.92 | 19.07 | 18.90 | 18.92 | 14,916 | -0.02(-0.09%) |
Jun 17, 2005 | 18.97 | 19.06 | 18.92 | 18.94 | 29,832 | -0.04(-0.21%) |
Jun 16, 2005 | 19.00 | 19.06 | 18.93 | 18.97 | 59,126 | -0.03(-0.15%) |
Jun 15, 2005 | 19.06 | 19.06 | 18.95 | 19.00 | 16,893 | -0.03(-0.15%) |
Jun 14, 2005 | 19.09 | 19.16 | 18.96 | 19.03 | 69,549 | +0.00(+0.00%) |
Jun 13, 2005 | 18.95 | 19.14 | 18.95 | 19.03 | 17,252 | +0.11(+0.56%) |
Jun 10, 2005 | 18.91 | 19.00 | 18.86 | 18.92 | 18,870 | -0.16(-0.82%) |
Jun 09, 2005 | 19.16 | 19.31 | 18.98 | 19.08 | 54,992 | -0.28(-1.47%) |
Jun 08, 2005 | 19.38 | 19.38 | 19.09 | 19.36 | 24,441 | +0.35(+1.81%) |
Jun 07, 2005 | 19.00 | 19.14 | 18.94 | 19.02 | 34,864 | +0.07(+0.35%) |
Jun 06, 2005 | 18.67 | 18.95 | 18.67 | 18.95 | 37,919 | +0.41(+2.22%) |
Jun 03, 2005 | 18.52 | 18.60 | 18.52 | 18.54 | 24,620 | +0.04(+0.21%) |
Jun 02, 2005 | 18.35 | 18.61 | 18.35 | 18.50 | 38,099 | +0.14(+0.76%) |