Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.60 | 21.28 | 20.47 | 21.22 | 495,885 | +0.47(+2.24%) |
Aug 30, 2005 | 20.94 | 21.13 | 20.60 | 20.76 | 507,000 | -0.35(-1.65%) |
Aug 29, 2005 | 20.85 | 21.13 | 20.60 | 21.11 | 479,394 | +0.18(+0.86%) |
Aug 26, 2005 | 21.29 | 21.37 | 20.93 | 20.93 | 739,541 | -0.38(-1.76%) |
Aug 25, 2005 | 21.35 | 21.48 | 21.23 | 21.30 | 345,792 | -0.04(-0.21%) |
Aug 24, 2005 | 21.48 | 21.76 | 21.31 | 21.35 | 639,864 | -0.30(-1.36%) |
Aug 23, 2005 | 21.55 | 21.75 | 21.45 | 21.64 | 711,714 | +0.03(+0.12%) |
Aug 22, 2005 | 21.26 | 22.10 | 21.26 | 21.62 | 951,525 | +0.26(+1.22%) |
Aug 19, 2005 | 21.50 | 21.74 | 21.23 | 21.36 | 687,751 | -0.22(-1.04%) |
Aug 18, 2005 | 21.96 | 21.96 | 21.51 | 21.58 | 751,880 | -0.53(-2.39%) |
Aug 17, 2005 | 22.05 | 22.34 | 21.67 | 22.11 | 1,385,067 | -0.28(-1.24%) |
Aug 16, 2005 | 20.64 | 22.44 | 20.63 | 22.39 | 3,535,810 | +2.66(+13.48%) |
Aug 15, 2005 | 19.43 | 19.97 | 19.13 | 19.73 | 646,589 | +0.15(+0.78%) |
Aug 12, 2005 | 19.45 | 19.74 | 19.38 | 19.57 | 475,000 | +0.01(+0.05%) |
Aug 11, 2005 | 19.67 | 19.91 | 19.40 | 19.57 | 686,481 | -0.18(-0.91%) |
Aug 10, 2005 | 19.38 | 20.12 | 19.38 | 19.74 | 1,187,453 | +0.43(+2.22%) |
Aug 09, 2005 | 18.84 | 19.88 | 18.75 | 19.32 | 1,448,590 | +1.15(+6.31%) |
Aug 08, 2005 | 17.84 | 18.29 | 17.79 | 18.17 | 503,590 | +0.40(+2.27%) |
Aug 05, 2005 | 17.95 | 18.33 | 17.72 | 17.77 | 302,620 | -0.21(-1.15%) |
Aug 04, 2005 | 18.62 | 18.64 | 17.62 | 17.97 | 612,238 | -0.66(-3.55%) |
Aug 03, 2005 | 18.71 | 18.72 | 18.27 | 18.64 | 366,388 | -0.24(-1.28%) |
Aug 02, 2005 | 19.15 | 19.24 | 18.76 | 18.88 | 289,594 | -0.01(-0.05%) |
Aug 01, 2005 | 18.55 | 19.12 | 18.54 | 18.89 | 647,051 | +0.31(+1.69%) |
Jul 29, 2005 | 18.22 | 18.64 | 18.06 | 18.57 | 531,549 | +0.29(+1.57%) |
Jul 28, 2005 | 18.27 | 18.35 | 18.02 | 18.29 | 412,583 | +0.04(+0.20%) |
Jul 27, 2005 | 17.41 | 18.53 | 17.26 | 18.25 | 1,064,095 | +0.90(+5.16%) |
Jul 26, 2005 | 17.49 | 17.60 | 17.23 | 17.36 | 348,717 | -0.20(-1.12%) |
Jul 25, 2005 | 17.65 | 18.02 | 17.52 | 17.55 | 311,091 | -0.15(-0.86%) |
Jul 22, 2005 | 17.70 | 18.07 | 17.36 | 17.70 | 458,183 | -0.04(-0.20%) |
Jul 21, 2005 | 18.12 | 18.22 | 17.63 | 17.74 | 508,135 | -0.51(-2.80%) |
Jul 20, 2005 | 17.45 | 18.32 | 17.45 | 18.25 | 751,701 | +0.62(+3.50%) |
Jul 19, 2005 | 17.22 | 17.63 | 17.10 | 17.63 | 502,133 | +0.63(+3.68%) |
Jul 18, 2005 | 16.86 | 17.23 | 16.74 | 17.01 | 297,653 | +0.08(+0.48%) |
Jul 15, 2005 | 16.86 | 17.10 | 16.60 | 16.93 | 348,504 | -0.12(-0.68%) |
Jul 14, 2005 | 16.94 | 17.27 | 16.49 | 17.04 | 502,846 | +0.21(+1.28%) |
Jul 13, 2005 | 16.84 | 16.96 | 16.62 | 16.83 | 385,278 | +0.06(+0.37%) |
Jul 12, 2005 | 16.84 | 16.84 | 16.39 | 16.76 | 571,862 | -0.18(-1.06%) |
Jul 11, 2005 | 16.56 | 17.17 | 16.56 | 16.94 | 430,768 | +0.30(+1.83%) |
Jul 08, 2005 | 16.07 | 16.73 | 16.06 | 16.64 | 437,903 | +0.46(+2.82%) |
Jul 07, 2005 | 15.95 | 16.25 | 15.75 | 16.18 | 376,473 | -0.11(-0.66%) |
Jul 06, 2005 | 16.43 | 16.45 | 16.19 | 16.29 | 349,009 | -0.06(-0.38%) |
Jul 05, 2005 | 16.36 | 16.39 | 16.12 | 16.35 | 471,481 | +0.07(+0.44%) |
Jul 01, 2005 | 16.21 | 16.55 | 16.20 | 16.28 | 327,355 | +0.01(+0.06%) |
Jun 30, 2005 | 16.91 | 16.95 | 16.25 | 16.27 | 405,079 | -0.57(-3.40%) |
Jun 29, 2005 | 16.75 | 16.93 | 16.56 | 16.84 | 348,451 | +0.11(+0.64%) |
Jun 28, 2005 | 15.95 | 16.83 | 15.95 | 16.74 | 394,209 | +0.72(+4.47%) |
Jun 27, 2005 | 16.13 | 16.13 | 15.90 | 16.02 | 340,152 | -0.13(-0.83%) |
Jun 24, 2005 | 16.46 | 16.61 | 15.98 | 16.16 | 441,274 | -0.38(-2.33%) |
Jun 23, 2005 | 16.99 | 17.04 | 16.47 | 16.54 | 561,491 | -0.49(-2.89%) |
Jun 22, 2005 | 17.01 | 17.10 | 16.98 | 17.03 | 207,983 | +0.05(+0.32%) |
Jun 21, 2005 | 16.79 | 17.00 | 16.76 | 16.98 | 311,243 | +0.17(+1.01%) |
Jun 20, 2005 | 16.57 | 16.99 | 16.57 | 16.81 | 394,092 | +0.06(+0.37%) |
Jun 17, 2005 | 17.16 | 17.16 | 16.56 | 16.75 | 837,130 | -0.26(-1.53%) |
Jun 16, 2005 | 16.87 | 17.01 | 16.85 | 17.01 | 196,839 | +0.16(+0.96%) |
Jun 15, 2005 | 16.95 | 17.01 | 16.66 | 16.84 | 450,009 | -0.07(-0.42%) |
Jun 14, 2005 | 16.86 | 16.99 | 16.69 | 16.92 | 323,799 | +0.16(+0.96%) |
Jun 13, 2005 | 16.84 | 16.92 | 16.66 | 16.76 | 415,242 | -0.09(-0.53%) |
Jun 10, 2005 | 16.61 | 16.97 | 16.61 | 16.84 | 211,363 | +0.29(+1.73%) |
Jun 09, 2005 | 16.82 | 16.82 | 16.48 | 16.56 | 277,815 | -0.23(-1.39%) |
Jun 08, 2005 | 16.97 | 17.27 | 16.79 | 16.79 | 320,452 | -0.17(-1.00%) |
Jun 07, 2005 | 16.94 | 17.63 | 16.80 | 16.96 | 568,558 | +0.02(+0.11%) |
Jun 06, 2005 | 16.69 | 17.02 | 16.59 | 16.94 | 285,400 | +0.23(+1.39%) |
Jun 03, 2005 | 16.58 | 16.90 | 16.58 | 16.71 | 387,784 | -0.09(-0.53%) |
Jun 02, 2005 | 16.32 | 16.92 | 16.10 | 16.80 | 461,314 | +0.46(+2.79%) |