Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.80 | 22.00 | 21.50 | 21.95 | 111,400 | +0.30(+1.39%) |
Aug 30, 2005 | 21.95 | 22.15 | 21.50 | 21.65 | 224,500 | +0.30(+1.41%) |
Aug 29, 2005 | 20.05 | 21.50 | 20.05 | 21.35 | 362,000 | +1.37(+6.86%) |
Aug 26, 2005 | 19.60 | 20.24 | 19.01 | 19.98 | 560,100 | +0.23(+1.16%) |
Aug 25, 2005 | 20.45 | 20.75 | 19.64 | 19.75 | 138,600 | -0.45(-2.23%) |
Aug 24, 2005 | 19.50 | 20.45 | 19.50 | 20.20 | 208,900 | +0.63(+3.22%) |
Aug 23, 2005 | 19.40 | 19.74 | 19.31 | 19.57 | 81,100 | +0.24(+1.24%) |
Aug 22, 2005 | 19.20 | 19.43 | 19.14 | 19.33 | 132,200 | +0.17(+0.89%) |
Aug 19, 2005 | 18.74 | 19.20 | 18.74 | 19.16 | 48,100 | +0.43(+2.30%) |
Aug 18, 2005 | 18.30 | 19.00 | 18.25 | 18.73 | 120,500 | +0.27(+1.46%) |
Aug 17, 2005 | 18.47 | 18.60 | 18.12 | 18.46 | 74,700 | -0.01(-0.05%) |
Aug 16, 2005 | 19.70 | 19.70 | 17.99 | 18.47 | 154,300 | -1.32(-6.67%) |
Aug 15, 2005 | 19.35 | 19.90 | 18.70 | 19.79 | 35,700 | +0.39(+2.01%) |
Aug 12, 2005 | 19.95 | 19.95 | 18.50 | 19.40 | 155,800 | -0.60(-3.00%) |
Aug 11, 2005 | 19.55 | 20.40 | 19.41 | 20.00 | 126,000 | +0.40(+2.04%) |
Aug 10, 2005 | 20.95 | 21.73 | 19.07 | 19.60 | 131,800 | -1.09(-5.27%) |
Aug 09, 2005 | 19.90 | 20.75 | 19.89 | 20.69 | 95,200 | +0.75(+3.76%) |
Aug 08, 2005 | 19.00 | 20.74 | 19.00 | 19.94 | 161,300 | +1.04(+5.50%) |
Aug 05, 2005 | 19.80 | 19.80 | 18.70 | 18.90 | 162,100 | -0.82(-4.16%) |
Aug 04, 2005 | 20.11 | 20.32 | 19.26 | 19.72 | 112,900 | -0.44(-2.18%) |
Aug 03, 2005 | 20.42 | 20.42 | 20.01 | 20.16 | 63,500 | -0.33(-1.61%) |
Aug 02, 2005 | 20.84 | 21.00 | 20.21 | 20.49 | 142,700 | -0.30(-1.44%) |
Aug 01, 2005 | 20.96 | 21.49 | 20.78 | 20.79 | 123,400 | -0.06(-0.29%) |
Jul 29, 2005 | 20.06 | 22.33 | 19.93 | 20.85 | 396,000 | +0.66(+3.27%) |
Jul 28, 2005 | 19.47 | 20.39 | 19.44 | 20.19 | 178,000 | +0.85(+4.40%) |
Jul 27, 2005 | 19.15 | 19.45 | 19.06 | 19.34 | 102,600 | +0.28(+1.47%) |
Jul 26, 2005 | 18.65 | 19.25 | 18.55 | 19.06 | 210,200 | +0.49(+2.64%) |
Jul 25, 2005 | 18.25 | 18.64 | 18.25 | 18.57 | 220,200 | +0.33(+1.81%) |
Jul 22, 2005 | 18.18 | 18.30 | 17.85 | 18.24 | 60,100 | +0.07(+0.39%) |
Jul 21, 2005 | 18.20 | 18.25 | 17.80 | 18.17 | 100,300 | -0.03(-0.16%) |
Jul 20, 2005 | 18.45 | 18.64 | 18.15 | 18.20 | 107,500 | -0.30(-1.62%) |
Jul 19, 2005 | 17.98 | 18.50 | 17.94 | 18.50 | 241,600 | +0.53(+2.95%) |
Jul 18, 2005 | 17.95 | 18.14 | 17.75 | 17.97 | 248,600 | +0.06(+0.34%) |
Jul 15, 2005 | 17.10 | 17.99 | 17.10 | 17.91 | 186,900 | +0.71(+4.13%) |
Jul 14, 2005 | 17.25 | 17.55 | 16.85 | 17.20 | 233,200 | -0.28(-1.60%) |
Jul 13, 2005 | 17.80 | 18.49 | 17.40 | 17.48 | 119,000 | -0.27(-1.52%) |
Jul 12, 2005 | 17.74 | 17.85 | 17.68 | 17.75 | 196,400 | +0.01(+0.06%) |
Jul 11, 2005 | 17.70 | 17.80 | 17.50 | 17.74 | 179,000 | +0.09(+0.51%) |
Jul 08, 2005 | 17.90 | 18.10 | 17.55 | 17.65 | 280,600 | -0.13(-0.73%) |
Jul 07, 2005 | 17.50 | 17.97 | 17.26 | 17.78 | 172,000 | -0.11(-0.61%) |
Jul 06, 2005 | 18.00 | 18.15 | 17.50 | 17.89 | 198,500 | -0.11(-0.61%) |
Jul 05, 2005 | 16.50 | 18.38 | 16.40 | 18.00 | 512,200 | +1.74(+10.70%) |
Jul 01, 2005 | 16.25 | 16.34 | 16.05 | 16.26 | 359,300 | +0.01(+0.06%) |
Jun 30, 2005 | 16.05 | 16.50 | 16.05 | 16.25 | 198,700 | +0.20(+1.25%) |
Jun 29, 2005 | 16.03 | 16.20 | 15.95 | 16.05 | 277,800 | +0.05(+0.31%) |
Jun 28, 2005 | 16.00 | 16.49 | 15.85 | 16.00 | 248,400 | +0.00(+0.00%) |
Jun 27, 2005 | 16.00 | 16.00 | 15.55 | 16.00 | 149,500 | +0.10(+0.63%) |
Jun 24, 2005 | 15.85 | 16.08 | 15.60 | 15.90 | 1,351,900 | -0.03(-0.19%) |
Jun 23, 2005 | 15.88 | 16.15 | 15.75 | 15.93 | 485,000 | +0.03(+0.19%) |
Jun 22, 2005 | 16.00 | 16.36 | 15.49 | 15.90 | 239,900 | -0.07(-0.44%) |
Jun 21, 2005 | 15.73 | 16.00 | 15.61 | 15.97 | 136,900 | +0.24(+1.53%) |
Jun 20, 2005 | 15.20 | 15.99 | 15.20 | 15.73 | 123,500 | +0.38(+2.48%) |
Jun 17, 2005 | 15.90 | 16.05 | 14.81 | 15.35 | 189,500 | -0.45(-2.85%) |
Jun 16, 2005 | 15.80 | 15.90 | 15.63 | 15.80 | 82,300 | -0.04(-0.25%) |
Jun 15, 2005 | 15.99 | 16.00 | 15.62 | 15.84 | 157,000 | -0.12(-0.75%) |
Jun 14, 2005 | 16.00 | 16.00 | 15.61 | 15.96 | 95,500 | -0.03(-0.19%) |
Jun 13, 2005 | 15.93 | 16.30 | 15.60 | 15.99 | 236,100 | +0.06(+0.38%) |
Jun 10, 2005 | 15.20 | 16.39 | 14.82 | 15.93 | 267,600 | +0.63(+4.12%) |
Jun 09, 2005 | 15.55 | 15.55 | 15.11 | 15.30 | 201,500 | -0.43(-2.73%) |
Jun 08, 2005 | 15.90 | 16.03 | 15.40 | 15.73 | 226,600 | -0.09(-0.57%) |
Jun 07, 2005 | 16.45 | 16.50 | 15.38 | 15.82 | 428,600 | -0.56(-3.42%) |
Jun 06, 2005 | 16.05 | 16.93 | 15.95 | 16.38 | 910,800 | +0.43(+2.70%) |
Jun 03, 2005 | 13.80 | 16.45 | 13.78 | 15.95 | 1,520,000 | +2.56(+19.12%) |
Jun 02, 2005 | 13.00 | 13.44 | 12.92 | 13.39 | 270,300 | +0.39(+3.00%) |