Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.21 | 16.87 | 16.13 | 16.77 | 681,750 | +0.56(+3.43%) |
Aug 30, 2005 | 16.37 | 16.38 | 16.09 | 16.21 | 547,800 | -0.12(-0.75%) |
Aug 29, 2005 | 16.13 | 16.38 | 16.08 | 16.33 | 611,469 | +0.21(+1.32%) |
Aug 26, 2005 | 16.10 | 16.13 | 16.01 | 16.12 | 684,933 | +0.02(+0.15%) |
Aug 25, 2005 | 15.98 | 16.20 | 15.98 | 16.10 | 911,939 | +0.02(+0.15%) |
Aug 24, 2005 | 16.13 | 16.25 | 15.79 | 16.07 | 1,287,342 | -0.06(-0.35%) |
Aug 23, 2005 | 16.33 | 16.42 | 16.12 | 16.13 | 628,366 | -0.17(-1.05%) |
Aug 22, 2005 | 16.33 | 16.50 | 16.15 | 16.30 | 770,275 | -0.02(-0.10%) |
Aug 19, 2005 | 16.24 | 16.36 | 16.10 | 16.32 | 489,763 | +0.07(+0.45%) |
Aug 18, 2005 | 16.38 | 16.41 | 16.14 | 16.24 | 759,133 | -0.20(-1.24%) |
Aug 17, 2005 | 16.17 | 16.57 | 16.01 | 16.45 | 881,451 | +0.14(+0.85%) |
Aug 16, 2005 | 16.51 | 16.51 | 15.99 | 16.31 | 2,155,815 | -0.80(-4.68%) |
Aug 15, 2005 | 17.10 | 17.23 | 16.77 | 17.11 | 513,516 | +0.01(+0.05%) |
Aug 12, 2005 | 17.03 | 17.16 | 16.62 | 17.10 | 576,818 | -0.04(-0.24%) |
Aug 11, 2005 | 17.06 | 17.40 | 17.01 | 17.14 | 1,185,349 | +0.08(+0.48%) |
Aug 10, 2005 | 16.91 | 17.23 | 16.87 | 17.06 | 992,015 | +0.29(+1.75%) |
Aug 09, 2005 | 16.02 | 17.04 | 16.02 | 16.77 | 1,983,663 | +0.75(+4.69%) |
Aug 08, 2005 | 16.24 | 16.40 | 15.94 | 16.02 | 1,088,866 | -0.14(-0.86%) |
Aug 05, 2005 | 16.33 | 16.51 | 16.11 | 16.15 | 1,514,837 | -0.23(-1.40%) |
Aug 04, 2005 | 16.66 | 16.66 | 16.15 | 16.38 | 899,082 | -0.38(-2.24%) |
Aug 03, 2005 | 16.87 | 16.96 | 16.73 | 16.76 | 728,277 | -0.21(-1.25%) |
Aug 02, 2005 | 16.91 | 17.00 | 16.82 | 16.97 | 566,533 | +0.01(+0.05%) |
Aug 01, 2005 | 16.67 | 17.02 | 16.67 | 16.96 | 657,752 | +0.07(+0.39%) |
Jul 29, 2005 | 16.78 | 16.90 | 16.59 | 16.90 | 944,875 | +0.07(+0.39%) |
Jul 28, 2005 | 16.81 | 16.97 | 16.60 | 16.83 | 759,745 | -0.02(-0.10%) |
Jul 27, 2005 | 16.68 | 17.05 | 16.67 | 16.85 | 1,358,725 | +0.42(+2.54%) |
Jul 26, 2005 | 16.33 | 16.65 | 15.89 | 16.43 | 1,849,835 | -0.23(-1.37%) |
Jul 25, 2005 | 17.03 | 17.35 | 16.65 | 16.66 | 886,226 | -0.51(-2.95%) |
Jul 22, 2005 | 16.94 | 17.53 | 16.94 | 17.17 | 824,638 | +0.16(+0.96%) |
Jul 21, 2005 | 17.31 | 17.44 | 16.71 | 17.00 | 1,878,854 | -0.39(-2.25%) |
Jul 20, 2005 | 17.03 | 17.49 | 16.99 | 17.40 | 1,343,420 | +0.33(+1.91%) |
Jul 19, 2005 | 16.69 | 17.12 | 16.60 | 17.07 | 921,611 | +0.53(+3.21%) |
Jul 18, 2005 | 16.49 | 16.74 | 16.47 | 16.54 | 519,883 | -0.02(-0.15%) |
Jul 15, 2005 | 16.39 | 16.60 | 16.20 | 16.56 | 798,314 | +0.17(+1.05%) |
Jul 14, 2005 | 16.88 | 16.96 | 16.38 | 16.39 | 1,426,557 | -0.47(-2.76%) |
Jul 13, 2005 | 17.03 | 17.03 | 16.70 | 16.86 | 1,349,297 | -0.31(-1.81%) |
Jul 12, 2005 | 16.96 | 17.31 | 16.96 | 17.17 | 1,128,536 | +0.12(+0.72%) |
Jul 11, 2005 | 16.82 | 17.05 | 16.43 | 17.05 | 1,495,247 | +0.20(+1.16%) |
Jul 08, 2005 | 16.46 | 16.85 | 16.33 | 16.85 | 965,078 | +0.38(+2.33%) |
Jul 07, 2005 | 16.31 | 16.47 | 16.18 | 16.47 | 1,192,573 | +0.16(+1.00%) |
Jul 06, 2005 | 16.29 | 16.33 | 16.17 | 16.30 | 1,092,539 | -0.02(-0.15%) |
Jul 05, 2005 | 16.29 | 16.36 | 16.21 | 16.33 | 1,506,144 | +0.06(+0.35%) |
Jul 01, 2005 | 15.64 | 16.27 | 15.62 | 16.27 | 1,385,907 | +0.65(+4.18%) |
Jun 30, 2005 | 15.95 | 16.04 | 15.62 | 15.62 | 1,077,479 | -0.32(-2.00%) |
Jun 29, 2005 | 15.64 | 16.01 | 15.56 | 15.93 | 571,186 | +0.20(+1.30%) |
Jun 28, 2005 | 15.45 | 15.92 | 15.44 | 15.73 | 885,124 | +0.37(+2.39%) |
Jun 27, 2005 | 15.23 | 15.40 | 15.15 | 15.36 | 1,052,378 | +0.01(+0.05%) |
Jun 24, 2005 | 15.46 | 15.75 | 15.08 | 15.35 | 5,188,429 | -0.19(-1.21%) |
Jun 23, 2005 | 15.97 | 15.98 | 15.48 | 15.54 | 629,713 | -0.33(-2.06%) |
Jun 22, 2005 | 15.94 | 16.02 | 15.76 | 15.87 | 1,192,328 | -0.09(-0.56%) |
Jun 21, 2005 | 15.63 | 16.05 | 15.60 | 15.96 | 1,965,542 | +0.39(+2.52%) |
Jun 20, 2005 | 15.47 | 15.60 | 15.27 | 15.57 | 843,617 | +0.16(+1.06%) |
Jun 17, 2005 | 15.31 | 15.49 | 15.22 | 15.40 | 1,372,806 | +0.09(+0.59%) |
Jun 16, 2005 | 15.40 | 15.40 | 15.11 | 15.31 | 887,940 | +0.01(+0.05%) |
Jun 15, 2005 | 15.44 | 15.47 | 15.20 | 15.31 | 926,509 | -0.09(-0.58%) |
Jun 14, 2005 | 15.39 | 15.48 | 15.23 | 15.40 | 779,335 | -0.01(-0.05%) |
Jun 13, 2005 | 15.60 | 15.63 | 15.31 | 15.40 | 715,421 | -0.19(-1.20%) |
Jun 10, 2005 | 15.15 | 15.66 | 15.13 | 15.59 | 1,033,400 | +0.53(+3.53%) |
Jun 09, 2005 | 14.95 | 15.07 | 14.79 | 15.06 | 685,301 | +0.12(+0.82%) |
Jun 08, 2005 | 15.17 | 15.22 | 14.66 | 14.94 | 1,026,053 | -0.20(-1.30%) |
Jun 07, 2005 | 15.14 | 15.29 | 15.04 | 15.13 | 1,067,316 | +0.11(+0.71%) |
Jun 06, 2005 | 14.84 | 15.05 | 14.74 | 15.03 | 1,339,869 | +0.22(+1.49%) |
Jun 03, 2005 | 15.01 | 15.15 | 14.80 | 14.81 | 747,133 | -0.15(-0.98%) |
Jun 02, 2005 | 15.09 | 15.09 | 14.84 | 14.95 | 1,131,597 | -0.16(-1.03%) |