Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.87 | 20.23 | 19.85 | 20.23 | 85,472 | +0.37(+1.84%) |
Aug 30, 2005 | 19.87 | 19.92 | 19.78 | 19.86 | 24,877 | -0.13(-0.65%) |
Aug 29, 2005 | 19.96 | 19.99 | 19.89 | 19.99 | 20,435 | +0.09(+0.45%) |
Aug 26, 2005 | 20.15 | 20.15 | 19.90 | 19.90 | 13,682 | -0.22(-1.09%) |
Aug 25, 2005 | 20.10 | 20.14 | 20.07 | 20.12 | 5,153 | +0.05(+0.22%) |
Aug 24, 2005 | 20.17 | 20.24 | 20.07 | 20.07 | 17,592 | -0.08(-0.39%) |
Aug 23, 2005 | 20.24 | 20.24 | 20.11 | 20.15 | 19,369 | -0.08(-0.42%) |
Aug 22, 2005 | 20.21 | 20.35 | 20.19 | 20.24 | 17,769 | +0.13(+0.67%) |
Aug 19, 2005 | 20.04 | 20.13 | 20.02 | 20.10 | 15,637 | +0.06(+0.31%) |
Aug 18, 2005 | 20.03 | 20.05 | 19.90 | 20.04 | 35,539 | -0.20(-1.00%) |
Aug 17, 2005 | 20.32 | 20.32 | 20.21 | 20.24 | 62,194 | -0.16(-0.80%) |
Aug 16, 2005 | 20.57 | 20.57 | 20.33 | 20.41 | 29,675 | -0.25(-1.20%) |
Aug 15, 2005 | 20.68 | 20.68 | 20.59 | 20.65 | 35,539 | -0.03(-0.16%) |
Aug 12, 2005 | 20.73 | 20.78 | 20.62 | 20.69 | 56,863 | -0.13(-0.65%) |
Aug 11, 2005 | 20.77 | 20.83 | 20.70 | 20.82 | 52,776 | +0.25(+1.23%) |
Aug 10, 2005 | 20.71 | 20.71 | 20.53 | 20.57 | 78,364 | +0.05(+0.25%) |
Aug 09, 2005 | 20.36 | 20.55 | 20.35 | 20.52 | 25,055 | +0.22(+1.08%) |
Aug 08, 2005 | 20.38 | 20.48 | 20.30 | 20.30 | 112,483 | +0.03(+0.17%) |
Aug 05, 2005 | 20.34 | 20.34 | 20.19 | 20.26 | 19,013 | -0.09(-0.44%) |
Aug 04, 2005 | 20.41 | 20.43 | 20.33 | 20.35 | 19,546 | -0.07(-0.36%) |
Aug 03, 2005 | 20.37 | 20.51 | 20.37 | 20.43 | 16,881 | +0.23(+1.11%) |
Aug 02, 2005 | 20.10 | 20.23 | 20.06 | 20.20 | 30,386 | +0.08(+0.42%) |
Aug 01, 2005 | 20.16 | 20.19 | 20.08 | 20.12 | 18,302 | +0.10(+0.51%) |
Jul 29, 2005 | 20.14 | 20.14 | 19.99 | 20.02 | 6,219 | -0.14(-0.70%) |
Jul 28, 2005 | 20.08 | 20.19 | 19.99 | 20.16 | 22,389 | +0.20(+0.99%) |
Jul 27, 2005 | 19.84 | 19.99 | 19.80 | 19.96 | 10,839 | +0.20(+1.00%) |
Jul 26, 2005 | 19.72 | 19.80 | 19.67 | 19.76 | 32,518 | +0.07(+0.34%) |
Jul 25, 2005 | 19.71 | 19.78 | 19.68 | 19.70 | 8,351 | -0.03(-0.17%) |
Jul 22, 2005 | 19.89 | 19.93 | 19.71 | 19.73 | 8,529 | -0.13(-0.65%) |
Jul 21, 2005 | 19.90 | 20.02 | 19.75 | 19.86 | 21,501 | -0.09(-0.45%) |
Jul 20, 2005 | 19.70 | 19.95 | 19.58 | 19.95 | 14,038 | +0.28(+1.43%) |
Jul 19, 2005 | 19.60 | 19.74 | 19.54 | 19.67 | 50,999 | +0.11(+0.55%) |
Jul 18, 2005 | 19.64 | 19.67 | 19.56 | 19.56 | 29,320 | -0.07(-0.37%) |
Jul 15, 2005 | 19.61 | 19.63 | 19.54 | 19.63 | 9,773 | -0.11(-0.57%) |
Jul 14, 2005 | 19.76 | 19.82 | 19.62 | 19.75 | 14,215 | +0.07(+0.34%) |
Jul 13, 2005 | 19.67 | 19.71 | 19.60 | 19.68 | 10,484 | -0.17(-0.88%) |
Jul 12, 2005 | 19.73 | 19.88 | 19.67 | 19.85 | 23,278 | +0.35(+1.79%) |
Jul 11, 2005 | 19.31 | 19.55 | 19.31 | 19.50 | 19,902 | +0.29(+1.52%) |
Jul 08, 2005 | 19.05 | 19.21 | 19.03 | 19.21 | 27,720 | +0.21(+1.10%) |
Jul 07, 2005 | 19.70 | 19.70 | 18.67 | 19.00 | 36,961 | -0.11(-0.56%) |
Jul 06, 2005 | 19.10 | 19.13 | 19.05 | 19.11 | 16,525 | +0.07(+0.35%) |
Jul 05, 2005 | 19.03 | 19.09 | 19.00 | 19.04 | 14,393 | -0.04(-0.24%) |
Jul 01, 2005 | 19.27 | 19.28 | 19.07 | 19.09 | 10,484 | -0.10(-0.53%) |
Jun 30, 2005 | 19.19 | 19.26 | 19.11 | 19.19 | 14,038 | +0.11(+0.59%) |
Jun 29, 2005 | 19.10 | 19.22 | 19.07 | 19.08 | 19,013 | +0.09(+0.47%) |
Jun 28, 2005 | 18.96 | 19.08 | 18.96 | 18.99 | 33,051 | +0.02(+0.12%) |
Jun 27, 2005 | 19.00 | 19.05 | 18.96 | 18.96 | 2,487 | -0.03(-0.18%) |
Jun 24, 2005 | 19.12 | 19.12 | 19.00 | 19.00 | 15,992 | -0.11(-0.56%) |
Jun 23, 2005 | 19.16 | 19.18 | 19.02 | 19.11 | 14,926 | -0.08(-0.44%) |
Jun 22, 2005 | 19.17 | 19.26 | 19.17 | 19.19 | 7,463 | -0.02(-0.09%) |
Jun 21, 2005 | 19.00 | 19.27 | 18.91 | 19.21 | 35,006 | +0.15(+0.80%) |
Jun 20, 2005 | 19.22 | 19.22 | 19.02 | 19.05 | 184,806 | -0.26(-1.37%) |
Jun 17, 2005 | 19.10 | 19.33 | 19.10 | 19.32 | 65,570 | +0.34(+1.78%) |
Jun 16, 2005 | 18.93 | 18.98 | 18.91 | 18.98 | 7,996 | +0.06(+0.30%) |
Jun 15, 2005 | 18.86 | 18.94 | 18.80 | 18.93 | 7,285 | +0.12(+0.66%) |
Jun 14, 2005 | 18.86 | 18.88 | 18.77 | 18.80 | 42,469 | -0.08(-0.42%) |
Jun 13, 2005 | 18.71 | 18.90 | 18.70 | 18.88 | 33,051 | -0.02(-0.12%) |
Jun 10, 2005 | 18.98 | 18.98 | 18.84 | 18.90 | 19,546 | -0.06(-0.30%) |
Jun 09, 2005 | 18.87 | 18.96 | 18.85 | 18.96 | 12,261 | +0.13(+0.69%) |
Jun 08, 2005 | 19.01 | 19.07 | 18.83 | 18.83 | 9,951 | -0.16(-0.86%) |
Jun 07, 2005 | 19.00 | 19.03 | 18.94 | 18.99 | 36,783 | +0.08(+0.45%) |
Jun 06, 2005 | 18.93 | 18.98 | 18.85 | 18.91 | 35,184 | +0.06(+0.30%) |
Jun 03, 2005 | 18.99 | 19.00 | 18.79 | 18.85 | 19,369 | -0.22(-1.15%) |
Jun 02, 2005 | 18.95 | 19.08 | 18.95 | 19.07 | 21,856 | +0.23(+1.22%) |