Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.64 | 19.75 | 19.64 | 19.71 | 6,784 | +0.02(+0.10%) |
Aug 30, 2005 | 19.67 | 19.69 | 19.50 | 19.69 | 4,076 | +0.24(+1.24%) |
Aug 29, 2005 | 19.34 | 19.74 | 19.27 | 19.44 | 4,256 | +0.16(+0.84%) |
Aug 26, 2005 | 19.30 | 19.52 | 19.00 | 19.28 | 7,144 | -0.08(-0.42%) |
Aug 25, 2005 | 19.38 | 19.48 | 19.15 | 19.36 | 9,045 | +0.29(+1.51%) |
Aug 24, 2005 | 19.43 | 19.43 | 18.97 | 19.07 | 9,792 | -0.03(-0.14%) |
Aug 23, 2005 | 19.11 | 19.16 | 19.01 | 19.10 | 6,255 | -0.32(-1.63%) |
Aug 22, 2005 | 19.09 | 19.42 | 18.97 | 19.42 | 6,967 | -0.05(-0.24%) |
Aug 19, 2005 | 18.85 | 19.46 | 18.85 | 19.46 | 14,182 | +0.50(+2.66%) |
Aug 18, 2005 | 18.47 | 18.96 | 18.41 | 18.96 | 34,478 | +0.40(+2.13%) |
Aug 17, 2005 | 18.55 | 18.73 | 18.46 | 18.56 | 6,224 | +0.01(+0.07%) |
Aug 16, 2005 | 18.38 | 18.69 | 18.38 | 18.55 | 6,985 | -0.13(-0.72%) |
Aug 15, 2005 | 18.14 | 18.73 | 18.14 | 18.69 | 9,332 | +0.40(+2.20%) |
Aug 12, 2005 | 18.60 | 18.60 | 18.24 | 18.28 | 24,814 | -0.44(-2.37%) |
Aug 11, 2005 | 18.71 | 18.94 | 18.63 | 18.73 | 29,150 | +0.01(+0.04%) |
Aug 10, 2005 | 19.83 | 19.94 | 18.72 | 18.72 | 37,658 | -0.78(-3.99%) |
Aug 09, 2005 | 19.80 | 19.93 | 19.36 | 19.50 | 22,746 | -0.50(-2.52%) |
Aug 08, 2005 | 19.48 | 20.00 | 19.33 | 20.00 | 28,179 | +0.42(+2.13%) |
Aug 05, 2005 | 20.10 | 20.11 | 19.50 | 19.59 | 29,043 | -0.53(-2.64%) |
Aug 04, 2005 | 20.18 | 20.20 | 20.12 | 20.12 | 35,437 | +0.00(+0.00%) |
Aug 03, 2005 | 20.18 | 20.18 | 20.11 | 20.12 | 2,092 | -0.05(-0.23%) |
Aug 02, 2005 | 20.11 | 20.28 | 20.11 | 20.16 | 20,823 | +0.03(+0.17%) |
Aug 01, 2005 | 20.14 | 20.28 | 20.11 | 20.13 | 8,836 | +0.02(+0.10%) |
Jul 29, 2005 | 20.21 | 20.48 | 20.11 | 20.11 | 5,063 | -0.03(-0.17%) |
Jul 28, 2005 | 20.15 | 20.22 | 20.11 | 20.14 | 11,134 | +0.01(+0.03%) |
Jul 27, 2005 | 20.31 | 20.31 | 19.67 | 20.14 | 8,278 | +0.04(+0.20%) |
Jul 26, 2005 | 20.26 | 20.28 | 20.07 | 20.10 | 11,837 | -0.02(-0.10%) |
Jul 25, 2005 | 20.26 | 20.47 | 20.05 | 20.12 | 24,235 | -0.41(-2.00%) |
Jul 22, 2005 | 20.46 | 20.52 | 20.18 | 20.52 | 7,980 | +0.15(+0.76%) |
Jul 21, 2005 | 20.46 | 20.48 | 20.37 | 20.37 | 7,524 | -0.15(-0.75%) |
Jul 20, 2005 | 19.98 | 20.52 | 19.98 | 20.52 | 10,696 | +0.52(+2.62%) |
Jul 19, 2005 | 19.83 | 20.00 | 19.47 | 20.00 | 2,420 | +0.62(+3.22%) |
Jul 18, 2005 | 19.64 | 19.64 | 19.38 | 19.38 | 5,902 | -0.33(-1.67%) |
Jul 15, 2005 | 19.40 | 19.71 | 19.40 | 19.71 | 2,268 | +0.01(+0.03%) |
Jul 14, 2005 | 20.14 | 20.20 | 19.64 | 19.70 | 12,560 | -0.32(-1.61%) |
Jul 13, 2005 | 20.24 | 20.24 | 20.02 | 20.02 | 2,234 | -0.36(-1.75%) |
Jul 12, 2005 | 20.48 | 20.61 | 20.16 | 20.38 | 10,469 | -0.10(-0.49%) |
Jul 11, 2005 | 20.14 | 20.76 | 20.14 | 20.48 | 20,574 | +0.34(+1.70%) |
Jul 08, 2005 | 19.87 | 20.14 | 19.63 | 20.14 | 15,731 | +0.30(+1.49%) |
Jul 07, 2005 | 19.25 | 19.84 | 19.25 | 19.84 | 6,924 | +0.22(+1.13%) |
Jul 06, 2005 | 19.71 | 19.71 | 19.50 | 19.62 | 14,314 | +0.05(+0.27%) |
Jul 05, 2005 | 19.38 | 19.67 | 19.21 | 19.56 | 34,107 | +0.28(+1.43%) |
Jul 01, 2005 | 18.71 | 19.38 | 18.71 | 19.29 | 18,319 | +0.42(+2.21%) |
Jun 30, 2005 | 18.93 | 19.00 | 18.69 | 18.87 | 40,666 | -0.12(-0.64%) |
Jun 29, 2005 | 18.66 | 18.99 | 18.50 | 18.99 | 17,473 | +0.34(+1.84%) |
Jun 28, 2005 | 18.43 | 18.65 | 18.37 | 18.65 | 36,006 | +0.37(+2.02%) |
Jun 27, 2005 | 18.50 | 18.50 | 18.23 | 18.28 | 37,702 | -0.32(-1.70%) |
Jun 24, 2005 | 18.50 | 18.64 | 18.49 | 18.60 | 71,884 | -0.01(-0.04%) |
Jun 23, 2005 | 18.80 | 18.82 | 18.33 | 18.60 | 10,842 | -0.13(-0.68%) |
Jun 22, 2005 | 18.64 | 18.74 | 18.48 | 18.73 | 4,713 | +0.22(+1.20%) |
Jun 21, 2005 | 18.76 | 18.76 | 18.20 | 18.51 | 29,345 | -0.26(-1.36%) |
Jun 20, 2005 | 18.87 | 18.93 | 18.75 | 18.77 | 21,894 | -0.15(-0.82%) |
Jun 17, 2005 | 19.44 | 19.46 | 18.90 | 18.92 | 36,561 | -0.44(-2.29%) |
Jun 16, 2005 | 19.20 | 19.36 | 18.89 | 19.36 | 5,199 | +0.48(+2.52%) |
Jun 15, 2005 | 18.73 | 18.95 | 18.63 | 18.89 | 13,493 | +0.12(+0.64%) |
Jun 14, 2005 | 19.08 | 19.13 | 18.77 | 18.77 | 14,223 | -0.05(-0.29%) |
Jun 13, 2005 | 19.26 | 19.34 | 18.81 | 18.82 | 7,575 | -0.42(-2.16%) |
Jun 10, 2005 | 19.32 | 19.40 | 19.14 | 19.24 | 22,994 | -0.02(-0.10%) |
Jun 09, 2005 | 18.96 | 19.30 | 18.80 | 19.26 | 10,892 | +0.34(+1.77%) |
Jun 08, 2005 | 18.80 | 18.96 | 18.80 | 18.92 | 17,770 | +0.12(+0.64%) |
Jun 07, 2005 | 18.93 | 18.97 | 18.80 | 18.80 | 12,981 | -0.17(-0.88%) |
Jun 06, 2005 | 18.81 | 18.97 | 18.79 | 18.97 | 14,304 | +0.19(+1.04%) |
Jun 03, 2005 | 18.80 | 18.80 | 18.63 | 18.77 | 6,928 | +0.06(+0.32%) |
Jun 02, 2005 | 18.63 | 18.79 | 18.63 | 18.71 | 9,612 | -0.07(-0.36%) |