Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.86 | 19.98 | 19.86 | 19.93 | 6,708 | +0.02(+0.10%) |
Aug 30, 2005 | 19.90 | 19.91 | 19.73 | 19.91 | 4,030 | +0.24(+1.24%) |
Aug 29, 2005 | 19.56 | 19.96 | 19.49 | 19.66 | 4,209 | +0.16(+0.84%) |
Aug 26, 2005 | 19.52 | 19.75 | 19.22 | 19.50 | 7,064 | -0.08(-0.42%) |
Aug 25, 2005 | 19.60 | 19.70 | 19.37 | 19.58 | 8,943 | +0.29(+1.51%) |
Aug 24, 2005 | 19.65 | 19.65 | 19.19 | 19.29 | 9,683 | -0.03(-0.14%) |
Aug 23, 2005 | 19.32 | 19.38 | 19.22 | 19.32 | 6,185 | -0.32(-1.62%) |
Aug 22, 2005 | 19.31 | 19.64 | 19.18 | 19.64 | 6,889 | -0.05(-0.24%) |
Aug 19, 2005 | 19.07 | 19.68 | 19.07 | 19.68 | 14,023 | +0.51(+2.66%) |
Aug 18, 2005 | 18.68 | 19.18 | 18.62 | 19.18 | 34,092 | +0.40(+2.13%) |
Aug 17, 2005 | 18.76 | 18.94 | 18.67 | 18.77 | 6,154 | +0.01(+0.07%) |
Aug 16, 2005 | 18.59 | 18.90 | 18.59 | 18.76 | 6,907 | -0.14(-0.72%) |
Aug 15, 2005 | 18.35 | 18.94 | 18.35 | 18.90 | 9,228 | +0.41(+2.20%) |
Aug 12, 2005 | 18.81 | 18.81 | 18.44 | 18.49 | 24,537 | -0.45(-2.37%) |
Aug 11, 2005 | 18.92 | 19.16 | 18.84 | 18.94 | 28,824 | +0.01(+0.04%) |
Aug 10, 2005 | 20.06 | 20.17 | 18.93 | 18.93 | 37,236 | -0.79(-3.99%) |
Aug 09, 2005 | 20.02 | 20.16 | 19.58 | 19.72 | 22,491 | -0.51(-2.52%) |
Aug 08, 2005 | 19.70 | 20.23 | 19.55 | 20.23 | 27,863 | +0.42(+2.13%) |
Aug 05, 2005 | 20.32 | 20.34 | 19.72 | 19.81 | 28,718 | -0.54(-2.64%) |
Aug 04, 2005 | 20.40 | 20.43 | 20.34 | 20.34 | 35,040 | +0.00(+0.00%) |
Aug 03, 2005 | 20.40 | 20.40 | 20.34 | 20.34 | 2,069 | -0.05(-0.23%) |
Aug 02, 2005 | 20.34 | 20.51 | 20.34 | 20.39 | 20,590 | +0.03(+0.17%) |
Aug 01, 2005 | 20.37 | 20.51 | 20.34 | 20.36 | 8,737 | +0.02(+0.10%) |
Jul 29, 2005 | 20.44 | 20.71 | 20.34 | 20.34 | 5,007 | -0.03(-0.17%) |
Jul 28, 2005 | 20.38 | 20.45 | 20.34 | 20.37 | 11,010 | +0.01(+0.03%) |
Jul 27, 2005 | 20.54 | 20.54 | 19.90 | 20.36 | 8,185 | +0.04(+0.20%) |
Jul 26, 2005 | 20.49 | 20.51 | 20.30 | 20.32 | 11,705 | -0.02(-0.10%) |
Jul 25, 2005 | 20.49 | 20.70 | 20.28 | 20.34 | 23,964 | -0.41(-2.00%) |
Jul 22, 2005 | 20.69 | 20.76 | 20.41 | 20.76 | 7,890 | +0.16(+0.76%) |
Jul 21, 2005 | 20.69 | 20.71 | 20.60 | 20.60 | 7,440 | -0.16(-0.75%) |
Jul 20, 2005 | 20.21 | 20.76 | 20.21 | 20.76 | 10,577 | +0.53(+2.62%) |
Jul 19, 2005 | 20.06 | 20.23 | 19.69 | 20.23 | 2,393 | +0.63(+3.22%) |
Jul 18, 2005 | 19.86 | 19.86 | 19.60 | 19.60 | 5,836 | -0.33(-1.67%) |
Jul 15, 2005 | 19.62 | 19.93 | 19.62 | 19.93 | 2,242 | +0.01(+0.03%) |
Jul 14, 2005 | 20.37 | 20.42 | 19.86 | 19.92 | 12,419 | -0.33(-1.61%) |
Jul 13, 2005 | 20.47 | 20.47 | 20.25 | 20.25 | 2,209 | -0.36(-1.75%) |
Jul 12, 2005 | 20.72 | 20.85 | 20.39 | 20.61 | 10,351 | -0.10(-0.49%) |
Jul 11, 2005 | 20.37 | 21.00 | 20.37 | 20.71 | 20,344 | +0.35(+1.70%) |
Jul 08, 2005 | 20.10 | 20.36 | 19.85 | 20.36 | 15,554 | +0.30(+1.49%) |
Jul 07, 2005 | 19.47 | 20.06 | 19.47 | 20.06 | 6,846 | +0.22(+1.13%) |
Jul 06, 2005 | 19.93 | 19.94 | 19.72 | 19.84 | 14,154 | +0.05(+0.27%) |
Jul 05, 2005 | 19.60 | 19.90 | 19.43 | 19.79 | 33,725 | +0.28(+1.43%) |
Jul 01, 2005 | 18.92 | 19.60 | 18.92 | 19.51 | 18,114 | +0.42(+2.21%) |
Jun 30, 2005 | 19.14 | 19.22 | 18.90 | 19.09 | 40,211 | -0.12(-0.64%) |
Jun 29, 2005 | 18.87 | 19.21 | 18.71 | 19.21 | 17,277 | +0.35(+1.84%) |
Jun 28, 2005 | 18.64 | 18.86 | 18.58 | 18.86 | 35,603 | +0.37(+2.02%) |
Jun 27, 2005 | 18.71 | 18.71 | 18.44 | 18.49 | 37,280 | -0.32(-1.70%) |
Jun 24, 2005 | 18.71 | 18.86 | 18.70 | 18.81 | 71,079 | -0.01(-0.04%) |
Jun 23, 2005 | 19.01 | 19.03 | 18.54 | 18.82 | 10,721 | -0.13(-0.68%) |
Jun 22, 2005 | 18.85 | 18.95 | 18.69 | 18.94 | 4,661 | +0.22(+1.20%) |
Jun 21, 2005 | 18.97 | 18.97 | 18.40 | 18.72 | 29,017 | -0.26(-1.36%) |
Jun 20, 2005 | 19.08 | 19.15 | 18.96 | 18.98 | 21,649 | -0.16(-0.82%) |
Jun 17, 2005 | 19.66 | 19.68 | 19.11 | 19.13 | 36,152 | -0.45(-2.29%) |
Jun 16, 2005 | 19.42 | 19.58 | 19.11 | 19.58 | 5,141 | +0.48(+2.52%) |
Jun 15, 2005 | 18.94 | 19.17 | 18.84 | 19.10 | 13,342 | +0.12(+0.64%) |
Jun 14, 2005 | 19.30 | 19.34 | 18.98 | 18.98 | 14,064 | -0.05(-0.29%) |
Jun 13, 2005 | 19.47 | 19.56 | 19.02 | 19.03 | 7,490 | -0.42(-2.16%) |
Jun 10, 2005 | 19.54 | 19.62 | 19.36 | 19.45 | 22,737 | -0.02(-0.10%) |
Jun 09, 2005 | 19.18 | 19.51 | 19.01 | 19.47 | 10,770 | +0.34(+1.77%) |
Jun 08, 2005 | 19.01 | 19.18 | 19.01 | 19.13 | 17,571 | +0.12(+0.64%) |
Jun 07, 2005 | 19.14 | 19.18 | 19.01 | 19.01 | 12,836 | -0.17(-0.89%) |
Jun 06, 2005 | 19.02 | 19.18 | 19.01 | 19.18 | 14,144 | +0.20(+1.04%) |
Jun 03, 2005 | 19.01 | 19.01 | 18.84 | 18.99 | 6,851 | +0.06(+0.32%) |
Jun 02, 2005 | 18.84 | 19.00 | 18.84 | 18.92 | 9,504 | -0.07(-0.36%) |