Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.86 | 20.22 | 19.85 | 20.22 | 85,491 | +0.37(+1.84%) |
Aug 30, 2005 | 19.86 | 19.92 | 19.78 | 19.86 | 24,883 | -0.13(-0.65%) |
Aug 29, 2005 | 19.96 | 19.98 | 19.89 | 19.98 | 20,439 | +0.09(+0.45%) |
Aug 26, 2005 | 20.14 | 20.14 | 19.89 | 19.89 | 13,685 | -0.22(-1.09%) |
Aug 25, 2005 | 20.10 | 20.13 | 20.07 | 20.11 | 5,154 | +0.05(+0.22%) |
Aug 24, 2005 | 20.16 | 20.24 | 20.07 | 20.07 | 17,596 | -0.08(-0.39%) |
Aug 23, 2005 | 20.23 | 20.24 | 20.11 | 20.15 | 19,373 | -0.08(-0.42%) |
Aug 22, 2005 | 20.20 | 20.34 | 20.18 | 20.23 | 17,773 | +0.14(+0.67%) |
Aug 19, 2005 | 20.04 | 20.13 | 20.01 | 20.10 | 15,640 | +0.06(+0.31%) |
Aug 18, 2005 | 20.03 | 20.05 | 19.89 | 20.04 | 35,547 | -0.20(-1.00%) |
Aug 17, 2005 | 20.31 | 20.31 | 20.21 | 20.24 | 62,208 | -0.16(-0.80%) |
Aug 16, 2005 | 20.56 | 20.56 | 20.33 | 20.40 | 29,682 | -0.25(-1.20%) |
Aug 15, 2005 | 20.68 | 20.68 | 20.58 | 20.65 | 35,547 | -0.03(-0.16%) |
Aug 12, 2005 | 20.72 | 20.77 | 20.61 | 20.68 | 56,876 | -0.13(-0.65%) |
Aug 11, 2005 | 20.76 | 20.82 | 20.70 | 20.82 | 52,788 | +0.25(+1.23%) |
Aug 10, 2005 | 20.70 | 20.70 | 20.52 | 20.56 | 78,382 | +0.05(+0.25%) |
Aug 09, 2005 | 20.36 | 20.55 | 20.34 | 20.51 | 25,061 | +0.22(+1.08%) |
Aug 08, 2005 | 20.37 | 20.48 | 20.29 | 20.29 | 112,507 | +0.03(+0.17%) |
Aug 05, 2005 | 20.33 | 20.33 | 20.19 | 20.26 | 19,017 | -0.09(-0.44%) |
Aug 04, 2005 | 20.40 | 20.42 | 20.32 | 20.35 | 19,551 | -0.07(-0.36%) |
Aug 03, 2005 | 20.37 | 20.51 | 20.37 | 20.42 | 16,885 | +0.23(+1.11%) |
Aug 02, 2005 | 20.09 | 20.22 | 20.05 | 20.20 | 30,393 | +0.08(+0.42%) |
Aug 01, 2005 | 20.15 | 20.19 | 20.07 | 20.11 | 18,306 | +0.10(+0.51%) |
Jul 29, 2005 | 20.14 | 20.14 | 19.98 | 20.01 | 6,220 | -0.14(-0.70%) |
Jul 28, 2005 | 20.08 | 20.18 | 19.98 | 20.15 | 22,394 | +0.20(+0.99%) |
Jul 27, 2005 | 19.83 | 19.98 | 19.79 | 19.96 | 10,841 | +0.20(+1.00%) |
Jul 26, 2005 | 19.71 | 19.80 | 19.67 | 19.76 | 32,525 | +0.07(+0.34%) |
Jul 25, 2005 | 19.71 | 19.78 | 19.68 | 19.69 | 8,353 | -0.03(-0.17%) |
Jul 22, 2005 | 19.89 | 19.93 | 19.70 | 19.73 | 8,531 | -0.13(-0.65%) |
Jul 21, 2005 | 19.90 | 20.02 | 19.75 | 19.86 | 21,506 | -0.09(-0.45%) |
Jul 20, 2005 | 19.69 | 19.95 | 19.58 | 19.95 | 14,041 | +0.28(+1.43%) |
Jul 19, 2005 | 19.60 | 19.74 | 19.53 | 19.66 | 51,010 | +0.11(+0.55%) |
Jul 18, 2005 | 19.64 | 19.67 | 19.56 | 19.56 | 29,326 | -0.07(-0.37%) |
Jul 15, 2005 | 19.60 | 19.63 | 19.54 | 19.63 | 9,775 | -0.11(-0.57%) |
Jul 14, 2005 | 19.76 | 19.82 | 19.61 | 19.74 | 14,219 | +0.07(+0.34%) |
Jul 13, 2005 | 19.66 | 19.71 | 19.60 | 19.68 | 10,486 | -0.17(-0.88%) |
Jul 12, 2005 | 19.73 | 19.87 | 19.67 | 19.85 | 23,283 | +0.35(+1.79%) |
Jul 11, 2005 | 19.30 | 19.55 | 19.30 | 19.50 | 19,906 | +0.29(+1.52%) |
Jul 08, 2005 | 19.04 | 19.21 | 19.02 | 19.21 | 27,727 | +0.21(+1.10%) |
Jul 07, 2005 | 19.69 | 19.69 | 18.66 | 19.00 | 36,969 | -0.11(-0.56%) |
Jul 06, 2005 | 19.10 | 19.13 | 19.05 | 19.11 | 16,529 | +0.07(+0.35%) |
Jul 05, 2005 | 19.02 | 19.08 | 19.00 | 19.04 | 14,396 | -0.04(-0.24%) |
Jul 01, 2005 | 19.26 | 19.28 | 19.07 | 19.08 | 10,486 | -0.10(-0.53%) |
Jun 30, 2005 | 19.19 | 19.25 | 19.10 | 19.19 | 14,041 | +0.11(+0.59%) |
Jun 29, 2005 | 19.10 | 19.22 | 19.06 | 19.07 | 19,017 | +0.09(+0.47%) |
Jun 28, 2005 | 18.96 | 19.08 | 18.96 | 18.98 | 33,059 | +0.02(+0.12%) |
Jun 27, 2005 | 19.00 | 19.05 | 18.96 | 18.96 | 2,488 | -0.03(-0.18%) |
Jun 24, 2005 | 19.11 | 19.11 | 18.99 | 18.99 | 15,996 | -0.11(-0.56%) |
Jun 23, 2005 | 19.16 | 19.17 | 19.01 | 19.10 | 14,929 | -0.08(-0.44%) |
Jun 22, 2005 | 19.16 | 19.26 | 19.16 | 19.19 | 7,464 | -0.02(-0.09%) |
Jun 21, 2005 | 19.00 | 19.27 | 18.90 | 19.20 | 35,014 | +0.15(+0.80%) |
Jun 20, 2005 | 19.21 | 19.21 | 19.02 | 19.05 | 184,847 | -0.26(-1.37%) |
Jun 17, 2005 | 19.10 | 19.33 | 19.10 | 19.32 | 65,585 | +0.34(+1.78%) |
Jun 16, 2005 | 18.92 | 18.98 | 18.91 | 18.98 | 7,998 | +0.06(+0.30%) |
Jun 15, 2005 | 18.86 | 18.94 | 18.80 | 18.92 | 7,287 | +0.12(+0.66%) |
Jun 14, 2005 | 18.86 | 18.88 | 18.76 | 18.80 | 42,479 | -0.08(-0.42%) |
Jun 13, 2005 | 18.71 | 18.90 | 18.70 | 18.88 | 33,059 | -0.02(-0.12%) |
Jun 10, 2005 | 18.98 | 18.98 | 18.83 | 18.90 | 19,551 | -0.06(-0.30%) |
Jun 09, 2005 | 18.87 | 18.95 | 18.85 | 18.95 | 12,263 | +0.13(+0.69%) |
Jun 08, 2005 | 19.01 | 19.07 | 18.83 | 18.83 | 9,953 | -0.16(-0.86%) |
Jun 07, 2005 | 19.00 | 19.03 | 18.94 | 18.99 | 36,791 | +0.08(+0.45%) |
Jun 06, 2005 | 18.93 | 18.98 | 18.85 | 18.90 | 35,192 | +0.06(+0.30%) |
Jun 03, 2005 | 18.99 | 18.99 | 18.79 | 18.85 | 19,373 | -0.22(-1.15%) |
Jun 02, 2005 | 18.94 | 19.07 | 18.94 | 19.07 | 21,861 | +0.23(+1.22%) |