Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.89 | 18.43 | 17.86 | 18.43 | 132,456 | +0.47(+2.63%) |
Aug 30, 2005 | 17.88 | 17.97 | 17.75 | 17.95 | 92,719 | +0.07(+0.39%) |
Aug 29, 2005 | 17.93 | 17.97 | 17.88 | 17.88 | 68,068 | -0.10(-0.54%) |
Aug 26, 2005 | 18.05 | 18.07 | 17.91 | 17.98 | 109,276 | -0.03(-0.18%) |
Aug 25, 2005 | 18.05 | 18.08 | 17.92 | 18.01 | 94,559 | -0.08(-0.42%) |
Aug 24, 2005 | 18.14 | 18.35 | 17.98 | 18.09 | 73,403 | -0.05(-0.27%) |
Aug 23, 2005 | 18.01 | 18.19 | 18.00 | 18.14 | 533,506 | +0.06(+0.33%) |
Aug 22, 2005 | 18.16 | 18.28 | 17.97 | 18.08 | 147,726 | -0.05(-0.27%) |
Aug 19, 2005 | 18.05 | 18.15 | 17.99 | 18.13 | 207,515 | -0.01(-0.03%) |
Aug 18, 2005 | 18.12 | 18.21 | 18.06 | 18.13 | 310,905 | +0.01(+0.03%) |
Aug 17, 2005 | 18.30 | 18.30 | 18.06 | 18.13 | 94,927 | -0.16(-0.89%) |
Aug 16, 2005 | 18.39 | 18.43 | 18.21 | 18.29 | 105,781 | -0.13(-0.68%) |
Aug 15, 2005 | 17.94 | 18.42 | 17.94 | 18.42 | 169,250 | +0.46(+2.54%) |
Aug 12, 2005 | 18.45 | 18.45 | 17.91 | 17.96 | 437,475 | -0.53(-2.88%) |
Aug 11, 2005 | 17.94 | 18.49 | 17.94 | 18.49 | 230,143 | +0.58(+3.25%) |
Aug 10, 2005 | 18.08 | 18.54 | 17.91 | 17.91 | 206,779 | -0.16(-0.90%) |
Aug 09, 2005 | 18.06 | 18.44 | 18.06 | 18.07 | 252,955 | +0.11(+0.61%) |
Aug 08, 2005 | 18.18 | 18.32 | 17.82 | 17.97 | 229,040 | -0.20(-1.08%) |
Aug 05, 2005 | 18.83 | 18.96 | 18.10 | 18.16 | 403,257 | -0.73(-3.86%) |
Aug 04, 2005 | 18.88 | 18.98 | 18.88 | 18.89 | 245,229 | -0.16(-0.86%) |
Aug 03, 2005 | 19.04 | 19.10 | 18.89 | 19.05 | 211,747 | +0.01(+0.03%) |
Aug 02, 2005 | 18.97 | 19.09 | 18.89 | 19.05 | 322,679 | +0.04(+0.20%) |
Aug 01, 2005 | 18.89 | 19.08 | 18.89 | 19.01 | 192,798 | +0.07(+0.34%) |
Jul 29, 2005 | 19.03 | 19.05 | 18.94 | 18.94 | 385,228 | -0.08(-0.43%) |
Jul 28, 2005 | 18.98 | 19.10 | 18.90 | 19.03 | 259,762 | +0.01(+0.06%) |
Jul 27, 2005 | 18.78 | 19.06 | 18.70 | 19.01 | 797,868 | +0.23(+1.24%) |
Jul 26, 2005 | 18.48 | 18.88 | 18.45 | 18.78 | 516,397 | +0.27(+1.44%) |
Jul 25, 2005 | 18.69 | 18.73 | 18.47 | 18.51 | 650,510 | -0.21(-1.13%) |
Jul 22, 2005 | 18.48 | 18.91 | 18.48 | 18.73 | 495,057 | -0.16(-0.86%) |
Jul 21, 2005 | 19.54 | 19.55 | 18.78 | 18.89 | 330,406 | -0.79(-4.01%) |
Jul 20, 2005 | 20.11 | 20.23 | 19.64 | 19.68 | 258,290 | -0.91(-4.41%) |
Jul 19, 2005 | 20.66 | 20.79 | 20.47 | 20.59 | 330,038 | -0.15(-0.73%) |
Jul 18, 2005 | 20.47 | 20.84 | 20.47 | 20.74 | 96,031 | +0.26(+1.27%) |
Jul 15, 2005 | 20.35 | 20.54 | 20.28 | 20.48 | 132,088 | -0.01(-0.03%) |
Jul 14, 2005 | 20.92 | 20.92 | 20.44 | 20.48 | 103,205 | -0.41(-1.95%) |
Jul 13, 2005 | 21.09 | 21.12 | 20.85 | 20.89 | 284,046 | -0.17(-0.83%) |
Jul 12, 2005 | 20.87 | 21.06 | 20.60 | 21.06 | 261,970 | +0.05(+0.26%) |
Jul 11, 2005 | 20.65 | 21.01 | 20.63 | 21.01 | 195,741 | +0.38(+1.82%) |
Jul 08, 2005 | 20.31 | 20.63 | 20.17 | 20.63 | 516,949 | +0.09(+0.45%) |
Jul 07, 2005 | 20.42 | 20.60 | 20.36 | 20.54 | 127,673 | +0.02(+0.11%) |
Jul 06, 2005 | 20.66 | 20.66 | 20.41 | 20.52 | 243,757 | -0.14(-0.66%) |
Jul 05, 2005 | 20.52 | 20.68 | 20.44 | 20.66 | 104,309 | +0.27(+1.33%) |
Jul 01, 2005 | 20.26 | 20.38 | 20.12 | 20.38 | 69,539 | +0.17(+0.83%) |
Jun 30, 2005 | 20.32 | 20.32 | 20.06 | 20.22 | 82,785 | -0.17(-0.83%) |
Jun 29, 2005 | 20.19 | 20.49 | 20.14 | 20.38 | 147,174 | +0.19(+0.94%) |
Jun 28, 2005 | 19.73 | 20.22 | 19.73 | 20.19 | 218,553 | +0.35(+1.78%) |
Jun 27, 2005 | 19.93 | 19.97 | 19.79 | 19.84 | 65,676 | -0.14(-0.68%) |
Jun 24, 2005 | 19.81 | 20.06 | 19.69 | 19.98 | 131,353 | +0.10(+0.52%) |
Jun 23, 2005 | 20.11 | 20.24 | 19.85 | 19.87 | 61,997 | -0.24(-1.19%) |
Jun 22, 2005 | 20.26 | 20.35 | 20.01 | 20.11 | 60,157 | -0.14(-0.67%) |
Jun 21, 2005 | 20.32 | 20.55 | 20.18 | 20.25 | 138,711 | -0.14(-0.67%) |
Jun 20, 2005 | 20.67 | 20.67 | 20.38 | 20.38 | 100,630 | -0.38(-1.83%) |
Jun 17, 2005 | 20.60 | 20.76 | 20.55 | 20.76 | 371,799 | +0.38(+1.87%) |
Jun 16, 2005 | 20.48 | 20.49 | 20.36 | 20.38 | 227,200 | -0.09(-0.45%) |
Jun 15, 2005 | 20.29 | 20.52 | 20.25 | 20.48 | 123,074 | +0.26(+1.26%) |
Jun 14, 2005 | 19.96 | 20.22 | 19.92 | 20.22 | 79,658 | +0.31(+1.56%) |
Jun 13, 2005 | 19.81 | 19.91 | 19.76 | 19.91 | 103,573 | +0.09(+0.47%) |
Jun 10, 2005 | 19.81 | 19.87 | 19.77 | 19.82 | 91,799 | +0.05(+0.25%) |
Jun 09, 2005 | 19.89 | 19.89 | 19.65 | 19.77 | 79,474 | -0.21(-1.03%) |
Jun 08, 2005 | 19.84 | 20.25 | 19.84 | 19.98 | 77,634 | +0.22(+1.10%) |
Jun 07, 2005 | 19.79 | 19.96 | 19.70 | 19.76 | 54,086 | +0.14(+0.69%) |
Jun 06, 2005 | 19.41 | 19.64 | 19.39 | 19.62 | 59,421 | +0.21(+1.09%) |
Jun 03, 2005 | 19.57 | 19.78 | 19.27 | 19.41 | 91,799 | -0.15(-0.75%) |
Jun 02, 2005 | 19.72 | 19.89 | 19.56 | 19.56 | 80,945 | -0.12(-0.61%) |