Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.65 | 16.99 | 16.65 | 16.99 | 82,719 | +0.20(+1.18%) |
Aug 30, 2005 | 16.80 | 16.95 | 16.65 | 16.79 | 152,713 | -0.02(-0.13%) |
Aug 29, 2005 | 16.73 | 16.83 | 16.63 | 16.81 | 118,898 | -0.03(-0.16%) |
Aug 26, 2005 | 17.00 | 17.02 | 16.83 | 16.84 | 65,812 | -0.21(-1.23%) |
Aug 25, 2005 | 17.06 | 17.16 | 17.02 | 17.05 | 102,536 | +0.02(+0.13%) |
Aug 24, 2005 | 17.00 | 17.16 | 17.00 | 17.02 | 94,355 | +0.00(+0.00%) |
Aug 23, 2005 | 17.08 | 17.17 | 17.02 | 17.02 | 59,994 | -0.06(-0.35%) |
Aug 22, 2005 | 17.12 | 17.18 | 17.05 | 17.08 | 74,357 | -0.08(-0.45%) |
Aug 19, 2005 | 17.27 | 17.30 | 17.11 | 17.16 | 64,903 | -0.02(-0.13%) |
Aug 18, 2005 | 16.94 | 17.22 | 16.91 | 17.18 | 90,901 | +0.16(+0.94%) |
Aug 17, 2005 | 17.13 | 17.18 | 16.91 | 17.02 | 93,809 | -0.05(-0.32%) |
Aug 16, 2005 | 17.55 | 17.55 | 17.00 | 17.08 | 116,716 | -0.09(-0.54%) |
Aug 15, 2005 | 17.23 | 17.23 | 16.97 | 17.17 | 316,153 | +0.02(+0.13%) |
Aug 12, 2005 | 17.04 | 17.15 | 17.00 | 17.15 | 160,894 | +0.15(+0.91%) |
Aug 11, 2005 | 16.53 | 17.00 | 16.51 | 17.00 | 133,624 | +0.41(+2.49%) |
Aug 10, 2005 | 17.05 | 17.06 | 16.39 | 16.58 | 340,515 | -0.42(-2.49%) |
Aug 09, 2005 | 17.32 | 17.32 | 16.91 | 17.01 | 106,899 | -0.31(-1.78%) |
Aug 08, 2005 | 17.39 | 17.56 | 16.95 | 17.32 | 161,985 | -0.21(-1.22%) |
Aug 05, 2005 | 17.77 | 17.77 | 17.52 | 17.53 | 104,717 | -0.35(-1.94%) |
Aug 04, 2005 | 17.86 | 17.88 | 17.66 | 17.88 | 115,989 | -0.02(-0.09%) |
Aug 03, 2005 | 17.77 | 17.93 | 17.60 | 17.89 | 93,264 | +0.04(+0.25%) |
Aug 02, 2005 | 17.88 | 17.88 | 16.80 | 17.85 | 403,055 | -0.31(-1.70%) |
Aug 01, 2005 | 18.00 | 18.16 | 17.91 | 18.16 | 92,719 | +0.12(+0.67%) |
Jul 29, 2005 | 17.93 | 18.04 | 17.85 | 18.04 | 81,447 | +0.10(+0.58%) |
Jul 28, 2005 | 17.85 | 17.93 | 17.80 | 17.93 | 90,901 | +0.15(+0.87%) |
Jul 27, 2005 | 17.66 | 17.82 | 17.56 | 17.78 | 103,445 | +0.07(+0.37%) |
Jul 26, 2005 | 17.71 | 17.78 | 17.60 | 17.71 | 121,625 | +0.04(+0.22%) |
Jul 25, 2005 | 17.56 | 17.68 | 17.49 | 17.67 | 82,538 | +0.12(+0.66%) |
Jul 22, 2005 | 17.74 | 17.79 | 17.49 | 17.56 | 91,082 | -0.15(-0.84%) |
Jul 21, 2005 | 17.52 | 17.80 | 17.52 | 17.71 | 55,631 | +0.15(+0.85%) |
Jul 20, 2005 | 17.61 | 17.68 | 17.49 | 17.56 | 61,630 | -0.05(-0.31%) |
Jul 19, 2005 | 17.60 | 17.74 | 17.50 | 17.61 | 87,264 | -0.08(-0.47%) |
Jul 18, 2005 | 17.90 | 17.90 | 17.63 | 17.70 | 97,445 | +0.03(+0.16%) |
Jul 15, 2005 | 17.55 | 17.68 | 17.44 | 17.67 | 42,178 | +0.07(+0.37%) |
Jul 14, 2005 | 17.62 | 17.66 | 17.52 | 17.60 | 38,723 | +0.03(+0.19%) |
Jul 13, 2005 | 17.49 | 17.60 | 17.46 | 17.57 | 58,358 | +0.10(+0.60%) |
Jul 12, 2005 | 17.46 | 17.66 | 17.44 | 17.46 | 86,537 | -0.03(-0.16%) |
Jul 11, 2005 | 17.60 | 17.60 | 17.44 | 17.49 | 90,537 | +0.03(+0.16%) |
Jul 08, 2005 | 17.49 | 17.54 | 17.42 | 17.46 | 90,537 | +0.01(+0.06%) |
Jul 07, 2005 | 17.52 | 17.66 | 17.42 | 17.45 | 86,901 | -0.08(-0.47%) |
Jul 06, 2005 | 17.71 | 17.73 | 17.54 | 17.54 | 70,175 | -0.11(-0.62%) |
Jul 05, 2005 | 17.52 | 17.66 | 17.41 | 17.65 | 80,538 | +0.18(+1.04%) |
Jul 01, 2005 | 17.32 | 17.49 | 17.27 | 17.46 | 74,720 | -0.24(-1.37%) |
Jun 30, 2005 | 17.63 | 17.71 | 17.59 | 17.71 | 80,356 | +0.09(+0.53%) |
Jun 29, 2005 | 17.62 | 17.66 | 17.57 | 17.61 | 74,538 | +0.01(+0.06%) |
Jun 28, 2005 | 17.63 | 17.66 | 17.55 | 17.60 | 89,992 | +0.03(+0.16%) |
Jun 27, 2005 | 17.77 | 17.86 | 17.49 | 17.57 | 91,810 | -0.08(-0.47%) |
Jun 24, 2005 | 17.60 | 17.71 | 17.45 | 17.66 | 75,447 | -0.01(-0.06%) |
Jun 23, 2005 | 17.51 | 17.84 | 17.46 | 17.67 | 58,722 | +0.10(+0.59%) |
Jun 22, 2005 | 17.81 | 17.82 | 17.50 | 17.56 | 60,903 | -0.21(-1.18%) |
Jun 21, 2005 | 17.50 | 17.87 | 17.50 | 17.77 | 95,082 | +0.30(+1.73%) |
Jun 20, 2005 | 17.67 | 17.70 | 17.46 | 17.47 | 80,356 | -0.20(-1.12%) |
Jun 17, 2005 | 17.44 | 17.71 | 17.41 | 17.67 | 131,806 | +0.24(+1.39%) |
Jun 16, 2005 | 17.35 | 17.46 | 17.30 | 17.43 | 45,086 | +0.05(+0.28%) |
Jun 15, 2005 | 17.27 | 17.46 | 17.24 | 17.38 | 52,177 | +0.19(+1.09%) |
Jun 14, 2005 | 17.13 | 17.36 | 17.13 | 17.19 | 81,992 | +0.03(+0.16%) |
Jun 13, 2005 | 17.21 | 17.27 | 17.11 | 17.16 | 48,541 | -0.08(-0.48%) |
Jun 10, 2005 | 17.16 | 17.27 | 17.15 | 17.24 | 49,813 | +0.05(+0.32%) |
Jun 09, 2005 | 17.33 | 17.33 | 17.16 | 17.19 | 69,811 | -0.07(-0.41%) |
Jun 08, 2005 | 17.30 | 17.34 | 17.11 | 17.26 | 76,902 | -0.08(-0.44%) |
Jun 07, 2005 | 17.17 | 17.36 | 17.13 | 17.34 | 108,535 | +0.24(+1.42%) |
Jun 06, 2005 | 16.93 | 17.13 | 16.92 | 17.10 | 52,904 | +0.07(+0.42%) |
Jun 03, 2005 | 16.96 | 17.02 | 16.84 | 17.02 | 53,813 | +0.06(+0.36%) |
Jun 02, 2005 | 16.97 | 17.05 | 16.91 | 16.96 | 48,177 | +0.05(+0.29%) |