Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.55 | 17.79 | 17.45 | 17.78 | 404,728 | +0.15(+0.85%) |
Aug 30, 2005 | 17.71 | 17.90 | 17.44 | 17.63 | 447,790 | -0.12(-0.68%) |
Aug 29, 2005 | 17.46 | 17.88 | 17.45 | 17.75 | 975,701 | +0.01(+0.06%) |
Aug 26, 2005 | 18.11 | 18.11 | 17.60 | 17.74 | 646,414 | -0.35(-1.93%) |
Aug 25, 2005 | 17.93 | 18.22 | 17.67 | 18.09 | 719,857 | +0.15(+0.84%) |
Aug 24, 2005 | 17.79 | 18.36 | 17.57 | 17.94 | 1,761,556 | +0.16(+0.90%) |
Aug 23, 2005 | 17.15 | 17.89 | 17.15 | 17.78 | 1,234,613 | +0.63(+3.67%) |
Aug 22, 2005 | 17.21 | 17.30 | 17.03 | 17.15 | 459,641 | -0.01(-0.06%) |
Aug 19, 2005 | 16.62 | 17.32 | 16.59 | 17.16 | 684,798 | +0.47(+2.82%) |
Aug 18, 2005 | 17.00 | 17.00 | 16.54 | 16.69 | 382,620 | -0.27(-1.59%) |
Aug 17, 2005 | 17.02 | 17.17 | 16.71 | 16.96 | 427,461 | -0.10(-0.59%) |
Aug 16, 2005 | 17.04 | 17.19 | 16.82 | 17.06 | 401,083 | +0.04(+0.24%) |
Aug 15, 2005 | 17.10 | 17.20 | 16.50 | 17.02 | 772,167 | -0.17(-0.99%) |
Aug 12, 2005 | 17.21 | 17.49 | 16.96 | 17.19 | 444,116 | +0.02(+0.12%) |
Aug 11, 2005 | 17.01 | 17.45 | 16.91 | 17.17 | 543,350 | +0.17(+1.00%) |
Aug 10, 2005 | 16.61 | 17.52 | 16.55 | 17.00 | 1,033,577 | +0.40(+2.41%) |
Aug 09, 2005 | 16.52 | 16.77 | 16.49 | 16.60 | 694,306 | +0.10(+0.61%) |
Aug 08, 2005 | 16.70 | 16.89 | 16.35 | 16.50 | 585,021 | -0.29(-1.73%) |
Aug 05, 2005 | 17.02 | 17.15 | 16.42 | 16.79 | 709,121 | -0.22(-1.29%) |
Aug 04, 2005 | 17.50 | 17.56 | 16.99 | 17.01 | 560,245 | -0.41(-2.35%) |
Aug 03, 2005 | 17.91 | 17.95 | 17.32 | 17.42 | 725,963 | -0.34(-1.91%) |
Aug 02, 2005 | 17.60 | 17.96 | 17.30 | 17.76 | 1,158,823 | +0.36(+2.07%) |
Aug 01, 2005 | 17.35 | 17.68 | 17.16 | 17.40 | 1,638,998 | +0.43(+2.53%) |
Jul 29, 2005 | 17.15 | 17.20 | 16.75 | 16.97 | 872,804 | -0.11(-0.64%) |
Jul 28, 2005 | 16.50 | 17.11 | 16.31 | 17.08 | 1,484,252 | +0.79(+4.85%) |
Jul 27, 2005 | 17.18 | 17.29 | 16.01 | 16.29 | 3,243,875 | -1.41(-7.97%) |
Jul 26, 2005 | 17.70 | 18.15 | 17.11 | 17.70 | 3,927,217 | +1.12(+6.76%) |
Jul 25, 2005 | 16.77 | 16.89 | 16.45 | 16.58 | 491,276 | +0.04(+0.24%) |
Jul 22, 2005 | 16.31 | 16.56 | 16.15 | 16.54 | 533,973 | +0.23(+1.41%) |
Jul 21, 2005 | 16.78 | 16.80 | 16.16 | 16.31 | 1,140,310 | -0.36(-2.16%) |
Jul 20, 2005 | 16.65 | 17.00 | 16.65 | 16.67 | 914,603 | +0.04(+0.24%) |
Jul 19, 2005 | 16.90 | 17.15 | 16.50 | 16.63 | 591,122 | -0.30(-1.77%) |
Jul 18, 2005 | 17.40 | 17.40 | 16.77 | 16.93 | 439,672 | -0.35(-2.03%) |
Jul 15, 2005 | 17.33 | 17.35 | 17.01 | 17.28 | 376,553 | +0.14(+0.82%) |
Jul 14, 2005 | 17.63 | 17.70 | 16.91 | 17.14 | 1,319,397 | -0.78(-4.35%) |
Jul 13, 2005 | 18.62 | 18.68 | 17.90 | 17.92 | 1,215,644 | -0.36(-1.97%) |
Jul 12, 2005 | 17.80 | 18.55 | 17.51 | 18.28 | 3,129,794 | +1.31(+7.72%) |
Jul 11, 2005 | 17.21 | 17.41 | 16.95 | 16.97 | 720,990 | -0.10(-0.59%) |
Jul 08, 2005 | 16.80 | 17.34 | 16.80 | 17.07 | 812,608 | +0.30(+1.79%) |
Jul 07, 2005 | 16.56 | 16.97 | 16.35 | 16.77 | 727,365 | -0.09(-0.53%) |
Jul 06, 2005 | 17.14 | 17.26 | 16.74 | 16.86 | 234,501 | -0.28(-1.63%) |
Jul 05, 2005 | 17.00 | 17.30 | 16.88 | 17.14 | 377,200 | +0.14(+0.82%) |
Jul 01, 2005 | 16.78 | 17.20 | 16.73 | 17.00 | 382,700 | +0.39(+2.35%) |
Jun 30, 2005 | 17.30 | 17.50 | 16.41 | 16.61 | 957,642 | -0.64(-3.71%) |
Jun 29, 2005 | 17.04 | 17.72 | 17.03 | 17.25 | 914,632 | +0.13(+0.76%) |
Jun 28, 2005 | 16.40 | 17.25 | 16.26 | 17.12 | 785,471 | +0.80(+4.90%) |
Jun 27, 2005 | 15.82 | 16.48 | 15.82 | 16.32 | 510,482 | +0.38(+2.38%) |
Jun 24, 2005 | 16.21 | 16.28 | 15.80 | 15.94 | 1,037,355 | -0.15(-0.93%) |
Jun 23, 2005 | 16.30 | 16.77 | 16.06 | 16.09 | 1,224,949 | -0.14(-0.86%) |
Jun 22, 2005 | 15.90 | 16.51 | 15.74 | 16.23 | 478,410 | +0.33(+2.08%) |
Jun 21, 2005 | 16.56 | 16.66 | 15.72 | 15.90 | 901,956 | -0.76(-4.56%) |
Jun 20, 2005 | 16.20 | 16.83 | 15.95 | 16.66 | 904,154 | +0.51(+3.16%) |
Jun 17, 2005 | 15.55 | 16.40 | 15.50 | 16.15 | 1,344,628 | +0.65(+4.19%) |
Jun 16, 2005 | 15.19 | 15.50 | 15.18 | 15.50 | 524,462 | +0.12(+0.78%) |
Jun 15, 2005 | 15.51 | 15.53 | 15.11 | 15.38 | 495,032 | -0.22(-1.41%) |
Jun 14, 2005 | 15.84 | 16.09 | 15.52 | 15.60 | 536,994 | -0.24(-1.52%) |
Jun 13, 2005 | 15.78 | 15.86 | 15.51 | 15.84 | 347,407 | +0.10(+0.64%) |
Jun 10, 2005 | 15.75 | 15.84 | 15.56 | 15.74 | 141,741 | +0.05(+0.32%) |
Jun 09, 2005 | 15.59 | 15.75 | 15.42 | 15.69 | 326,948 | +0.18(+1.16%) |
Jun 08, 2005 | 16.11 | 16.30 | 15.28 | 15.51 | 727,538 | -0.56(-3.48%) |
Jun 07, 2005 | 16.25 | 16.51 | 16.01 | 16.07 | 398,032 | -0.20(-1.23%) |
Jun 06, 2005 | 16.33 | 16.52 | 16.03 | 16.27 | 555,933 | -0.22(-1.33%) |
Jun 03, 2005 | 16.78 | 16.79 | 15.70 | 16.49 | 908,034 | -0.29(-1.73%) |
Jun 02, 2005 | 16.52 | 16.81 | 16.36 | 16.78 | 828,871 | +0.08(+0.48%) |