Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.76 | 16.97 | 16.69 | 16.96 | 110,173 | +0.32(+1.92%) |
Aug 30, 2005 | 16.61 | 16.69 | 16.55 | 16.65 | 774,351 | -0.18(-1.04%) |
Aug 29, 2005 | 16.67 | 16.85 | 16.58 | 16.82 | 157,569 | +0.16(+0.96%) |
Aug 26, 2005 | 16.79 | 16.79 | 16.66 | 16.66 | 94,165 | -0.18(-1.10%) |
Aug 25, 2005 | 16.76 | 16.86 | 16.67 | 16.85 | 120,217 | +0.25(+1.52%) |
Aug 24, 2005 | 16.70 | 16.78 | 16.56 | 16.60 | 102,326 | -0.21(-1.27%) |
Aug 23, 2005 | 16.93 | 16.93 | 16.73 | 16.81 | 163,847 | -0.21(-1.22%) |
Aug 22, 2005 | 17.06 | 17.11 | 16.93 | 17.02 | 153,803 | +0.23(+1.35%) |
Aug 19, 2005 | 16.89 | 16.92 | 16.72 | 16.79 | 167,927 | -0.04(-0.26%) |
Aug 18, 2005 | 16.95 | 16.95 | 16.81 | 16.83 | 92,281 | -0.29(-1.69%) |
Aug 17, 2005 | 17.17 | 17.18 | 17.09 | 17.12 | 115,195 | +0.06(+0.37%) |
Aug 16, 2005 | 17.32 | 17.51 | 17.01 | 17.06 | 379,485 | -0.29(-1.65%) |
Aug 15, 2005 | 17.26 | 17.36 | 17.16 | 17.35 | 120,845 | +0.08(+0.44%) |
Aug 12, 2005 | 17.31 | 17.39 | 17.09 | 17.27 | 980,886 | -0.16(-0.93%) |
Aug 11, 2005 | 17.47 | 17.51 | 17.32 | 17.43 | 424,998 | +0.12(+0.68%) |
Aug 10, 2005 | 17.40 | 17.58 | 17.29 | 17.32 | 195,863 | -0.07(-0.42%) |
Aug 09, 2005 | 17.23 | 17.39 | 17.20 | 17.39 | 104,209 | +0.50(+2.98%) |
Aug 08, 2005 | 17.02 | 17.17 | 16.87 | 16.89 | 136,539 | +0.00(+0.00%) |
Aug 05, 2005 | 17.10 | 17.10 | 16.82 | 16.89 | 160,080 | -0.27(-1.58%) |
Aug 04, 2005 | 17.25 | 17.27 | 17.13 | 17.16 | 113,939 | -0.14(-0.79%) |
Aug 03, 2005 | 17.29 | 17.34 | 17.23 | 17.29 | 175,461 | +0.03(+0.18%) |
Aug 02, 2005 | 17.14 | 17.27 | 17.14 | 17.26 | 174,205 | +0.34(+2.01%) |
Aug 01, 2005 | 16.94 | 16.98 | 16.84 | 16.92 | 428,451 | +0.19(+1.16%) |
Jul 29, 2005 | 16.76 | 16.81 | 16.71 | 16.73 | 318,278 | -0.14(-0.83%) |
Jul 28, 2005 | 16.69 | 16.88 | 16.66 | 16.87 | 116,136 | +0.30(+1.81%) |
Jul 27, 2005 | 16.50 | 16.58 | 16.41 | 16.57 | 165,416 | +0.11(+0.70%) |
Jul 26, 2005 | 16.38 | 16.46 | 16.34 | 16.45 | 166,672 | +0.09(+0.56%) |
Jul 25, 2005 | 16.57 | 16.61 | 16.36 | 16.36 | 217,835 | -0.28(-1.68%) |
Jul 22, 2005 | 16.67 | 16.67 | 16.49 | 16.64 | 80,040 | +0.03(+0.15%) |
Jul 21, 2005 | 16.48 | 16.66 | 16.36 | 16.61 | 288,773 | +0.12(+0.71%) |
Jul 20, 2005 | 16.33 | 16.52 | 16.31 | 16.50 | 312,628 | +0.14(+0.86%) |
Jul 19, 2005 | 16.27 | 16.36 | 16.22 | 16.36 | 44,257 | +0.17(+1.02%) |
Jul 18, 2005 | 16.23 | 16.28 | 16.19 | 16.19 | 81,295 | -0.04(-0.27%) |
Jul 15, 2005 | 16.23 | 16.28 | 16.17 | 16.24 | 90,712 | -0.08(-0.49%) |
Jul 14, 2005 | 16.43 | 16.44 | 16.24 | 16.32 | 104,523 | +0.10(+0.61%) |
Jul 13, 2005 | 16.21 | 16.23 | 16.17 | 16.22 | 66,229 | -0.00(-0.02%) |
Jul 12, 2005 | 16.10 | 16.25 | 16.10 | 16.22 | 89,770 | +0.19(+1.21%) |
Jul 11, 2005 | 15.87 | 16.08 | 15.87 | 16.02 | 150,978 | +0.25(+1.62%) |
Jul 08, 2005 | 15.67 | 15.79 | 15.64 | 15.77 | 55,557 | +0.10(+0.61%) |
Jul 07, 2005 | 15.54 | 15.68 | 15.45 | 15.67 | 112,370 | -0.01(-0.06%) |
Jul 06, 2005 | 15.66 | 15.74 | 15.64 | 15.68 | 273,392 | -0.12(-0.77%) |
Jul 05, 2005 | 15.58 | 15.81 | 15.49 | 15.81 | 366,302 | +0.03(+0.16%) |
Jul 01, 2005 | 15.79 | 15.80 | 15.66 | 15.78 | 36,096 | +0.14(+0.92%) |
Jun 30, 2005 | 15.77 | 15.77 | 15.61 | 15.64 | 137,481 | -0.11(-0.73%) |
Jun 29, 2005 | 15.72 | 15.75 | 15.65 | 15.75 | 214,068 | -0.05(-0.32%) |
Jun 28, 2005 | 15.73 | 15.83 | 15.70 | 15.80 | 55,871 | +0.13(+0.81%) |
Jun 27, 2005 | 15.67 | 15.74 | 15.61 | 15.67 | 195,863 | +0.06(+0.41%) |
Jun 24, 2005 | 15.73 | 15.75 | 15.61 | 15.61 | 76,901 | -0.09(-0.55%) |
Jun 23, 2005 | 15.94 | 15.95 | 15.61 | 15.70 | 203,082 | -0.24(-1.48%) |
Jun 22, 2005 | 15.96 | 15.96 | 15.86 | 15.93 | 100,128 | +0.13(+0.81%) |
Jun 21, 2005 | 15.85 | 15.85 | 15.79 | 15.81 | 189,271 | -0.09(-0.58%) |
Jun 20, 2005 | 15.90 | 15.96 | 15.80 | 15.90 | 522,616 | -0.05(-0.34%) |
Jun 17, 2005 | 15.89 | 15.96 | 15.83 | 15.95 | 96,362 | +0.05(+0.32%) |
Jun 16, 2005 | 15.69 | 15.93 | 15.69 | 15.90 | 139,050 | +0.24(+1.51%) |
Jun 15, 2005 | 15.60 | 15.66 | 15.51 | 15.66 | 92,909 | +0.22(+1.42%) |
Jun 14, 2005 | 15.39 | 15.45 | 15.37 | 15.45 | 71,879 | +0.06(+0.37%) |
Jun 13, 2005 | 15.38 | 15.44 | 15.32 | 15.39 | 176,716 | -0.01(-0.06%) |
Jun 10, 2005 | 15.49 | 15.50 | 15.32 | 15.40 | 109,231 | +0.01(+0.06%) |
Jun 09, 2005 | 15.32 | 15.41 | 15.26 | 15.39 | 128,064 | +0.11(+0.71%) |
Jun 08, 2005 | 15.40 | 15.42 | 15.28 | 15.28 | 81,609 | -0.07(-0.44%) |
Jun 07, 2005 | 15.40 | 15.47 | 15.34 | 15.35 | 358,141 | -0.08(-0.52%) |
Jun 06, 2005 | 15.39 | 15.44 | 15.32 | 15.43 | 144,072 | +0.13(+0.87%) |
Jun 03, 2005 | 15.33 | 15.45 | 15.25 | 15.29 | 72,193 | -0.04(-0.25%) |
Jun 02, 2005 | 15.24 | 15.33 | 15.21 | 15.33 | 425,940 | +0.13(+0.88%) |