Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.31 | 17.41 | 16.84 | 17.41 | 198,976 | +0.22(+1.28%) |
Aug 30, 2005 | 17.35 | 17.36 | 16.94 | 17.18 | 260,302 | -0.26(-1.46%) |
Aug 29, 2005 | 17.39 | 17.49 | 17.23 | 17.44 | 191,383 | +0.19(+1.08%) |
Aug 26, 2005 | 17.78 | 17.81 | 17.21 | 17.25 | 225,339 | -0.55(-3.06%) |
Aug 25, 2005 | 16.77 | 17.82 | 16.33 | 17.80 | 676,870 | +0.93(+5.54%) |
Aug 24, 2005 | 16.42 | 17.27 | 16.28 | 16.87 | 354,753 | +0.52(+3.20%) |
Aug 23, 2005 | 16.23 | 16.62 | 16.06 | 16.34 | 100,240 | +0.16(+0.97%) |
Aug 22, 2005 | 16.27 | 16.39 | 16.06 | 16.19 | 83,729 | -0.09(-0.53%) |
Aug 19, 2005 | 16.24 | 16.40 | 16.16 | 16.27 | 32,155 | -0.02(-0.14%) |
Aug 18, 2005 | 16.45 | 16.55 | 16.24 | 16.30 | 64,835 | -0.14(-0.88%) |
Aug 17, 2005 | 16.32 | 16.67 | 16.31 | 16.44 | 101,926 | +0.08(+0.50%) |
Aug 16, 2005 | 16.35 | 16.69 | 16.25 | 16.36 | 127,146 | -0.17(-1.05%) |
Aug 15, 2005 | 16.22 | 16.86 | 16.08 | 16.54 | 143,580 | +0.36(+2.22%) |
Aug 12, 2005 | 16.24 | 16.31 | 16.07 | 16.18 | 71,542 | -0.14(-0.89%) |
Aug 11, 2005 | 16.29 | 16.32 | 15.93 | 16.32 | 74,853 | +0.08(+0.46%) |
Aug 10, 2005 | 16.32 | 16.45 | 16.07 | 16.24 | 104,439 | +0.00(+0.00%) |
Aug 09, 2005 | 16.36 | 16.49 | 16.08 | 16.24 | 180,014 | -0.03(-0.21%) |
Aug 08, 2005 | 16.61 | 16.80 | 16.18 | 16.28 | 96,319 | -0.25(-1.51%) |
Aug 05, 2005 | 16.87 | 17.10 | 16.36 | 16.53 | 115,294 | -0.38(-2.23%) |
Aug 04, 2005 | 17.32 | 17.33 | 16.88 | 16.91 | 96,832 | -0.49(-2.80%) |
Aug 03, 2005 | 17.41 | 17.46 | 17.20 | 17.39 | 111,314 | -0.01(-0.07%) |
Aug 02, 2005 | 16.82 | 17.41 | 16.71 | 17.41 | 167,223 | +0.69(+4.13%) |
Aug 01, 2005 | 17.08 | 17.17 | 16.69 | 16.71 | 105,640 | -0.05(-0.31%) |
Jul 29, 2005 | 16.88 | 17.08 | 16.71 | 16.77 | 214,888 | -0.28(-1.67%) |
Jul 28, 2005 | 16.81 | 17.05 | 16.51 | 17.05 | 128,978 | +0.16(+0.96%) |
Jul 27, 2005 | 16.83 | 16.89 | 16.59 | 16.89 | 66,247 | +0.16(+0.97%) |
Jul 26, 2005 | 16.39 | 16.81 | 16.36 | 16.73 | 72,431 | +0.36(+2.20%) |
Jul 25, 2005 | 16.78 | 16.80 | 16.37 | 16.37 | 77,507 | -0.42(-2.49%) |
Jul 22, 2005 | 16.18 | 16.81 | 16.18 | 16.78 | 132,003 | +0.53(+3.28%) |
Jul 21, 2005 | 16.65 | 16.76 | 16.18 | 16.25 | 106,068 | -0.51(-3.05%) |
Jul 20, 2005 | 16.24 | 16.82 | 16.23 | 16.76 | 104,409 | +0.32(+1.98%) |
Jul 19, 2005 | 16.38 | 16.48 | 16.20 | 16.44 | 63,158 | +0.17(+1.07%) |
Jul 18, 2005 | 16.38 | 16.49 | 16.24 | 16.26 | 75,136 | -0.14(-0.85%) |
Jul 15, 2005 | 16.29 | 16.45 | 16.14 | 16.40 | 108,813 | -0.01(-0.07%) |
Jul 14, 2005 | 16.83 | 16.83 | 16.11 | 16.41 | 125,936 | -0.36(-2.14%) |
Jul 13, 2005 | 16.71 | 16.80 | 16.60 | 16.77 | 150,265 | -0.06(-0.35%) |
Jul 12, 2005 | 16.85 | 17.00 | 16.47 | 16.83 | 191,001 | -0.11(-0.65%) |
Jul 11, 2005 | 16.68 | 17.00 | 16.67 | 16.94 | 258,909 | +0.22(+1.32%) |
Jul 08, 2005 | 16.29 | 16.81 | 16.18 | 16.72 | 197,552 | +0.45(+2.78%) |
Jul 07, 2005 | 15.93 | 16.39 | 15.88 | 16.27 | 94,438 | +0.02(+0.11%) |
Jul 06, 2005 | 16.24 | 16.29 | 16.17 | 16.25 | 136,743 | +0.01(+0.04%) |
Jul 05, 2005 | 15.99 | 16.24 | 15.95 | 16.24 | 109,966 | +0.21(+1.34%) |
Jul 01, 2005 | 15.90 | 16.12 | 15.78 | 16.03 | 229,413 | +0.17(+1.10%) |
Jun 30, 2005 | 15.84 | 16.04 | 15.79 | 15.86 | 101,574 | -0.12(-0.76%) |
Jun 29, 2005 | 16.01 | 16.01 | 15.88 | 15.98 | 78,350 | +0.02(+0.15%) |
Jun 28, 2005 | 15.66 | 15.96 | 15.66 | 15.95 | 114,131 | +0.23(+1.48%) |
Jun 27, 2005 | 15.57 | 15.72 | 15.42 | 15.72 | 128,101 | +0.24(+1.54%) |
Jun 24, 2005 | 15.30 | 15.57 | 15.26 | 15.48 | 213,999 | +0.16(+1.02%) |
Jun 23, 2005 | 15.74 | 15.79 | 15.30 | 15.33 | 141,293 | -0.51(-3.22%) |
Jun 22, 2005 | 15.93 | 15.97 | 15.72 | 15.84 | 84,674 | -0.07(-0.44%) |
Jun 21, 2005 | 15.83 | 16.05 | 15.83 | 15.91 | 63,479 | +0.06(+0.40%) |
Jun 20, 2005 | 15.86 | 16.05 | 15.82 | 15.84 | 88,595 | -0.22(-1.37%) |
Jun 17, 2005 | 16.11 | 16.11 | 15.82 | 16.07 | 231,690 | +0.03(+0.18%) |
Jun 16, 2005 | 15.66 | 16.04 | 15.61 | 16.04 | 115,460 | +0.26(+1.62%) |
Jun 15, 2005 | 15.72 | 15.87 | 15.46 | 15.78 | 160,081 | -0.09(-0.55%) |
Jun 14, 2005 | 15.81 | 15.87 | 15.68 | 15.87 | 100,328 | +0.06(+0.37%) |
Jun 13, 2005 | 15.61 | 15.81 | 15.53 | 15.81 | 138,437 | +0.27(+1.72%) |
Jun 10, 2005 | 15.44 | 15.67 | 15.42 | 15.54 | 73,812 | -0.08(-0.48%) |
Jun 09, 2005 | 15.58 | 15.62 | 15.26 | 15.62 | 110,907 | +0.11(+0.71%) |
Jun 08, 2005 | 15.42 | 15.62 | 15.37 | 15.51 | 111,299 | +0.06(+0.38%) |
Jun 07, 2005 | 15.74 | 15.82 | 15.43 | 15.45 | 141,245 | -0.20(-1.30%) |
Jun 06, 2005 | 15.66 | 15.72 | 15.51 | 15.65 | 221,054 | -0.14(-0.88%) |
Jun 03, 2005 | 15.30 | 15.89 | 15.27 | 15.79 | 459,111 | +0.63(+4.17%) |
Jun 02, 2005 | 14.69 | 15.27 | 14.64 | 15.16 | 319,524 | +0.34(+2.31%) |