Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.27 | 18.50 | 18.27 | 18.45 | 80,719 | +0.33(+1.84%) |
Aug 30, 2005 | 18.36 | 18.36 | 18.03 | 18.12 | 13,593 | -0.24(-1.32%) |
Aug 29, 2005 | 17.94 | 18.36 | 17.94 | 18.36 | 36,431 | +0.42(+2.33%) |
Aug 26, 2005 | 18.22 | 18.23 | 17.77 | 17.94 | 36,961 | -0.11(-0.60%) |
Aug 25, 2005 | 17.94 | 18.32 | 17.94 | 18.05 | 33,586 | -0.06(-0.32%) |
Aug 24, 2005 | 18.02 | 18.34 | 18.01 | 18.11 | 56,630 | -0.02(-0.09%) |
Aug 23, 2005 | 18.15 | 18.19 | 17.73 | 18.12 | 34,043 | -0.02(-0.14%) |
Aug 22, 2005 | 17.40 | 18.21 | 17.40 | 18.15 | 51,062 | +0.71(+4.07%) |
Aug 19, 2005 | 17.46 | 17.65 | 17.40 | 17.44 | 22,320 | -0.03(-0.14%) |
Aug 18, 2005 | 17.67 | 17.77 | 16.77 | 17.47 | 21,470 | +0.02(+0.10%) |
Aug 17, 2005 | 17.40 | 17.69 | 16.93 | 17.45 | 61,984 | +0.46(+2.70%) |
Aug 16, 2005 | 17.94 | 17.95 | 16.99 | 16.99 | 35,488 | -1.16(-6.39%) |
Aug 15, 2005 | 17.37 | 18.52 | 17.00 | 18.15 | 50,618 | +0.57(+3.23%) |
Aug 12, 2005 | 18.78 | 18.78 | 17.39 | 17.58 | 20,141 | -1.12(-5.98%) |
Aug 11, 2005 | 18.01 | 18.73 | 17.44 | 18.70 | 22,624 | +0.56(+3.08%) |
Aug 10, 2005 | 18.80 | 18.80 | 17.82 | 18.14 | 18,879 | -0.47(-2.51%) |
Aug 09, 2005 | 19.23 | 19.27 | 18.37 | 18.61 | 34,558 | -0.29(-1.55%) |
Aug 08, 2005 | 18.63 | 19.21 | 18.58 | 18.90 | 48,088 | +0.48(+2.63%) |
Aug 05, 2005 | 18.33 | 18.51 | 18.03 | 18.42 | 162,419 | +0.06(+0.32%) |
Aug 04, 2005 | 18.70 | 18.96 | 18.34 | 18.36 | 23,134 | -0.25(-1.35%) |
Aug 03, 2005 | 20.64 | 20.91 | 18.22 | 18.61 | 135,606 | -1.41(-7.04%) |
Aug 02, 2005 | 19.92 | 20.42 | 19.82 | 20.02 | 50,700 | +0.36(+1.83%) |
Aug 01, 2005 | 18.69 | 20.86 | 18.69 | 19.66 | 61,634 | +0.88(+4.66%) |
Jul 29, 2005 | 18.74 | 18.85 | 18.40 | 18.78 | 10,457 | +0.09(+0.49%) |
Jul 28, 2005 | 18.71 | 18.74 | 18.40 | 18.69 | 3,836 | +0.18(+0.95%) |
Jul 27, 2005 | 18.44 | 18.60 | 18.44 | 18.52 | 2,533 | +0.12(+0.63%) |
Jul 26, 2005 | 18.36 | 18.42 | 18.23 | 18.40 | 11,880 | -0.10(-0.54%) |
Jul 25, 2005 | 18.66 | 18.70 | 18.50 | 18.50 | 7,452 | -0.09(-0.49%) |
Jul 22, 2005 | 18.52 | 18.62 | 18.30 | 18.59 | 16,470 | +0.32(+1.74%) |
Jul 21, 2005 | 18.75 | 18.75 | 18.24 | 18.27 | 43,884 | -0.34(-1.84%) |
Jul 20, 2005 | 18.59 | 18.78 | 18.27 | 18.62 | 26,021 | -0.07(-0.36%) |
Jul 19, 2005 | 18.28 | 18.78 | 18.28 | 18.68 | 21,480 | +0.26(+1.40%) |
Jul 18, 2005 | 18.36 | 18.87 | 18.36 | 18.42 | 45,206 | -0.52(-2.73%) |
Jul 15, 2005 | 18.36 | 18.94 | 18.36 | 18.94 | 13,587 | +0.23(+1.20%) |
Jul 14, 2005 | 18.78 | 19.02 | 18.48 | 18.72 | 89,144 | -0.12(-0.62%) |
Jul 13, 2005 | 18.52 | 18.90 | 18.46 | 18.83 | 24,879 | +0.48(+2.59%) |
Jul 12, 2005 | 18.77 | 18.85 | 18.34 | 18.36 | 23,937 | -0.33(-1.74%) |
Jul 11, 2005 | 17.52 | 18.92 | 17.52 | 18.68 | 150,681 | +0.95(+5.36%) |
Jul 08, 2005 | 16.56 | 17.84 | 16.56 | 17.73 | 27,206 | +0.88(+5.20%) |
Jul 07, 2005 | 16.23 | 17.08 | 16.23 | 16.86 | 11,682 | +0.17(+1.00%) |
Jul 06, 2005 | 17.31 | 17.32 | 16.67 | 16.69 | 15,822 | -0.54(-3.15%) |
Jul 05, 2005 | 16.67 | 17.23 | 16.17 | 17.23 | 26,843 | +0.56(+3.35%) |
Jul 01, 2005 | 16.31 | 16.67 | 16.31 | 16.67 | 20,971 | +0.38(+2.30%) |
Jun 30, 2005 | 16.40 | 16.54 | 16.30 | 16.30 | 8,634 | -0.18(-1.06%) |
Jun 29, 2005 | 16.21 | 16.59 | 16.09 | 16.47 | 6,283 | +0.38(+2.33%) |
Jun 28, 2005 | 15.36 | 16.15 | 15.05 | 16.10 | 13,599 | +0.99(+6.57%) |
Jun 27, 2005 | 15.27 | 15.39 | 15.10 | 15.10 | 17,604 | -0.17(-1.09%) |
Jun 24, 2005 | 15.53 | 15.53 | 15.09 | 15.27 | 96,339 | +0.13(+0.83%) |
Jun 23, 2005 | 15.02 | 15.30 | 15.02 | 15.15 | 13,418 | +0.00(+0.00%) |
Jun 22, 2005 | 14.93 | 15.25 | 14.85 | 15.15 | 43,074 | +0.00(+0.00%) |
Jun 21, 2005 | 15.19 | 15.19 | 14.85 | 15.15 | 52,541 | +0.25(+1.68%) |
Jun 20, 2005 | 14.71 | 15.55 | 14.53 | 14.90 | 37,812 | +0.00(+0.00%) |
Jun 17, 2005 | 14.56 | 15.61 | 14.56 | 14.90 | 196,345 | +0.22(+1.48%) |
Jun 16, 2005 | 15.10 | 15.34 | 14.54 | 14.68 | 95,619 | -0.18(-1.18%) |
Jun 15, 2005 | 14.59 | 14.88 | 14.59 | 14.85 | 24,762 | -0.05(-0.34%) |
Jun 14, 2005 | 14.79 | 15.00 | 14.77 | 14.90 | 6,498 | -0.07(-0.45%) |
Jun 13, 2005 | 15.25 | 15.25 | 14.90 | 14.97 | 13,140 | +0.07(+0.45%) |
Jun 10, 2005 | 14.68 | 15.19 | 14.62 | 14.90 | 4,221 | +0.33(+2.23%) |
Jun 09, 2005 | 14.50 | 14.59 | 14.26 | 14.58 | 5,112 | +0.24(+1.69%) |
Jun 08, 2005 | 14.19 | 14.68 | 14.19 | 14.34 | 11,252 | +0.19(+1.36%) |
Jun 07, 2005 | 14.70 | 15.00 | 13.77 | 14.14 | 28,521 | -0.23(-1.63%) |
Jun 06, 2005 | 14.39 | 14.44 | 14.21 | 14.38 | 5,339 | -0.09(-0.63%) |
Jun 03, 2005 | 14.48 | 14.89 | 14.27 | 14.47 | 4,374 | -0.23(-1.59%) |
Jun 02, 2005 | 14.60 | 14.90 | 14.36 | 14.70 | 13,091 | -0.25(-1.67%) |