Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.73 | 19.24 | 18.73 | 19.14 | 926,770 | +0.51(+2.73%) |
Aug 30, 2005 | 18.53 | 18.73 | 18.50 | 18.63 | 705,249 | +0.29(+1.58%) |
Aug 29, 2005 | 18.27 | 18.59 | 18.22 | 18.34 | 2,017,195 | +0.09(+0.50%) |
Aug 26, 2005 | 18.43 | 18.49 | 18.25 | 18.25 | 235,083 | -0.22(-1.17%) |
Aug 25, 2005 | 18.38 | 18.48 | 18.36 | 18.46 | 957,964 | -0.01(-0.06%) |
Aug 24, 2005 | 18.41 | 18.60 | 18.34 | 18.47 | 264,920 | +0.10(+0.54%) |
Aug 23, 2005 | 18.45 | 18.46 | 18.14 | 18.37 | 514,018 | +0.02(+0.10%) |
Aug 22, 2005 | 18.46 | 18.55 | 18.22 | 18.36 | 391,051 | -0.00(-0.01%) |
Aug 19, 2005 | 18.24 | 18.36 | 18.20 | 18.36 | 313,745 | +0.31(+1.74%) |
Aug 18, 2005 | 17.92 | 18.14 | 17.88 | 18.05 | 603,531 | -0.05(-0.26%) |
Aug 17, 2005 | 18.46 | 18.63 | 18.00 | 18.09 | 1,202,993 | -0.37(-1.99%) |
Aug 16, 2005 | 18.79 | 18.88 | 18.46 | 18.46 | 550,185 | -0.45(-2.36%) |
Aug 15, 2005 | 18.97 | 19.01 | 18.82 | 18.91 | 308,320 | -0.12(-0.63%) |
Aug 12, 2005 | 19.12 | 19.12 | 18.96 | 19.03 | 353,076 | -0.06(-0.34%) |
Aug 11, 2005 | 19.01 | 19.14 | 18.89 | 19.09 | 475,139 | +0.18(+0.94%) |
Aug 10, 2005 | 18.80 | 18.91 | 18.66 | 18.91 | 356,241 | +0.32(+1.74%) |
Aug 09, 2005 | 18.66 | 18.68 | 18.52 | 18.59 | 405,970 | -0.01(-0.05%) |
Aug 08, 2005 | 18.67 | 18.82 | 18.60 | 18.60 | 277,126 | +0.20(+1.08%) |
Aug 05, 2005 | 18.57 | 18.58 | 18.26 | 18.40 | 363,474 | -0.14(-0.74%) |
Aug 04, 2005 | 18.50 | 18.67 | 18.50 | 18.54 | 206,149 | +0.09(+0.48%) |
Aug 03, 2005 | 18.64 | 18.66 | 18.44 | 18.45 | 572,789 | -0.10(-0.56%) |
Aug 02, 2005 | 18.32 | 18.55 | 18.32 | 18.55 | 358,049 | +0.29(+1.56%) |
Aug 01, 2005 | 18.24 | 18.36 | 18.20 | 18.27 | 425,862 | +0.17(+0.93%) |
Jul 29, 2005 | 18.38 | 18.38 | 18.10 | 18.10 | 202,985 | -0.19(-1.06%) |
Jul 28, 2005 | 18.36 | 18.38 | 18.12 | 18.29 | 326,856 | +0.08(+0.42%) |
Jul 27, 2005 | 18.20 | 18.23 | 17.97 | 18.22 | 307,868 | +0.06(+0.33%) |
Jul 26, 2005 | 18.20 | 18.24 | 18.07 | 18.16 | 398,737 | -0.14(-0.75%) |
Jul 25, 2005 | 18.08 | 18.35 | 17.98 | 18.29 | 494,126 | +0.22(+1.22%) |
Jul 22, 2005 | 17.76 | 18.07 | 17.76 | 18.07 | 396,024 | +0.60(+3.44%) |
Jul 21, 2005 | 17.56 | 17.70 | 17.39 | 17.47 | 316,006 | -0.19(-1.08%) |
Jul 20, 2005 | 17.63 | 17.70 | 17.41 | 17.66 | 266,276 | +0.03(+0.16%) |
Jul 19, 2005 | 17.39 | 17.63 | 17.31 | 17.63 | 447,110 | +0.33(+1.93%) |
Jul 18, 2005 | 17.33 | 17.36 | 17.18 | 17.30 | 390,147 | -0.04(-0.22%) |
Jul 15, 2005 | 17.51 | 17.57 | 17.29 | 17.34 | 491,414 | -0.11(-0.61%) |
Jul 14, 2005 | 17.90 | 17.95 | 17.34 | 17.44 | 554,706 | -0.41(-2.29%) |
Jul 13, 2005 | 17.92 | 17.97 | 17.78 | 17.85 | 320,074 | -0.09(-0.48%) |
Jul 12, 2005 | 17.85 | 18.02 | 17.76 | 17.94 | 367,543 | +0.15(+0.83%) |
Jul 11, 2005 | 17.51 | 17.80 | 17.47 | 17.79 | 260,851 | +0.11(+0.63%) |
Jul 08, 2005 | 17.87 | 17.92 | 17.54 | 17.68 | 652,808 | -0.10(-0.56%) |
Jul 07, 2005 | 17.47 | 17.78 | 17.36 | 17.78 | 705,701 | +0.17(+0.97%) |
Jul 06, 2005 | 18.02 | 18.04 | 17.52 | 17.61 | 665,014 | -0.30(-1.66%) |
Jul 05, 2005 | 17.52 | 17.90 | 17.51 | 17.90 | 886,987 | +0.54(+3.10%) |
Jul 01, 2005 | 17.07 | 17.38 | 17.07 | 17.37 | 309,224 | +0.33(+1.96%) |
Jun 30, 2005 | 17.21 | 17.32 | 17.01 | 17.03 | 947,566 | -0.14(-0.81%) |
Jun 29, 2005 | 17.14 | 17.28 | 17.03 | 17.17 | 798,378 | -0.05(-0.30%) |
Jun 28, 2005 | 17.41 | 17.49 | 17.21 | 17.22 | 617,997 | -0.29(-1.67%) |
Jun 27, 2005 | 17.34 | 17.53 | 17.34 | 17.51 | 770,801 | +0.28(+1.62%) |
Jun 24, 2005 | 17.38 | 17.44 | 17.22 | 17.24 | 332,281 | -0.08(-0.48%) |
Jun 23, 2005 | 17.41 | 17.68 | 17.32 | 17.32 | 599,914 | -0.07(-0.38%) |
Jun 22, 2005 | 17.45 | 17.49 | 17.15 | 17.39 | 481,016 | +0.10(+0.55%) |
Jun 21, 2005 | 17.63 | 17.65 | 17.29 | 17.29 | 386,983 | -0.36(-2.03%) |
Jun 20, 2005 | 17.72 | 17.74 | 17.52 | 17.65 | 636,081 | -0.04(-0.22%) |
Jun 17, 2005 | 17.65 | 17.70 | 17.47 | 17.69 | 948,922 | +0.25(+1.43%) |
Jun 16, 2005 | 17.19 | 17.44 | 17.17 | 17.44 | 1,220,624 | +0.32(+1.85%) |
Jun 15, 2005 | 17.02 | 17.15 | 16.96 | 17.12 | 249,549 | +0.21(+1.24%) |
Jun 14, 2005 | 16.82 | 16.97 | 16.81 | 16.91 | 198,012 | +0.06(+0.34%) |
Jun 13, 2005 | 16.80 | 16.92 | 16.70 | 16.86 | 219,260 | +0.03(+0.16%) |
Jun 10, 2005 | 16.83 | 16.86 | 16.63 | 16.83 | 447,562 | +0.01(+0.08%) |
Jun 09, 2005 | 16.41 | 16.82 | 16.27 | 16.82 | 559,226 | +0.46(+2.83%) |
Jun 08, 2005 | 16.37 | 16.62 | 16.26 | 16.35 | 548,376 | +0.03(+0.16%) |
Jun 07, 2005 | 16.45 | 16.59 | 16.33 | 16.33 | 390,599 | -0.15(-0.89%) |
Jun 06, 2005 | 16.48 | 16.51 | 16.34 | 16.47 | 388,339 | +0.04(+0.26%) |
Jun 03, 2005 | 16.43 | 16.50 | 16.31 | 16.43 | 247,741 | +0.08(+0.50%) |
Jun 02, 2005 | 16.28 | 16.43 | 16.19 | 16.35 | 252,714 | +0.00(+0.01%) |