Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.04 | 19.07 | 18.75 | 19.02 | 82,777 | +0.00(+0.00%) |
Aug 30, 2005 | 19.10 | 19.30 | 18.75 | 19.02 | 79,845 | +0.17(+0.90%) |
Aug 29, 2005 | 18.74 | 19.13 | 18.61 | 18.85 | 104,283 | +0.01(+0.05%) |
Aug 26, 2005 | 19.14 | 19.14 | 18.54 | 18.84 | 74,449 | -0.30(-1.57%) |
Aug 25, 2005 | 19.20 | 19.42 | 19.00 | 19.14 | 74,581 | -0.13(-0.67%) |
Aug 24, 2005 | 19.30 | 19.58 | 19.06 | 19.27 | 60,609 | -0.03(-0.16%) |
Aug 23, 2005 | 19.43 | 19.43 | 19.01 | 19.30 | 163,920 | +0.02(+0.10%) |
Aug 22, 2005 | 18.75 | 19.33 | 18.70 | 19.28 | 152,798 | +0.45(+2.39%) |
Aug 19, 2005 | 19.18 | 19.19 | 18.50 | 18.83 | 151,350 | -0.38(-1.98%) |
Aug 18, 2005 | 19.26 | 19.31 | 18.50 | 19.21 | 211,834 | +0.00(+0.00%) |
Aug 17, 2005 | 19.75 | 19.75 | 19.17 | 19.21 | 63,782 | -0.46(-2.34%) |
Aug 16, 2005 | 19.89 | 19.93 | 19.31 | 19.67 | 110,483 | -0.27(-1.35%) |
Aug 15, 2005 | 19.49 | 20.05 | 19.43 | 19.94 | 176,823 | +0.41(+2.10%) |
Aug 12, 2005 | 19.40 | 19.53 | 19.10 | 19.53 | 227,500 | +0.04(+0.21%) |
Aug 11, 2005 | 19.50 | 19.50 | 19.04 | 19.49 | 159,714 | +0.00(+0.00%) |
Aug 10, 2005 | 19.50 | 19.53 | 19.00 | 19.49 | 232,723 | +0.42(+2.20%) |
Aug 09, 2005 | 19.20 | 19.20 | 18.90 | 19.07 | 148,625 | -0.19(-0.99%) |
Aug 08, 2005 | 19.87 | 20.00 | 18.80 | 19.26 | 250,989 | -0.31(-1.58%) |
Aug 05, 2005 | 19.64 | 20.00 | 19.30 | 19.57 | 148,301 | -0.11(-0.56%) |
Aug 04, 2005 | 19.84 | 19.93 | 19.25 | 19.68 | 103,308 | -0.34(-1.70%) |
Aug 03, 2005 | 19.11 | 20.20 | 18.90 | 20.02 | 395,795 | +0.87(+4.54%) |
Aug 02, 2005 | 19.47 | 19.47 | 18.65 | 19.15 | 910,704 | -0.26(-1.34%) |
Aug 01, 2005 | 18.71 | 19.53 | 18.65 | 19.41 | 209,411 | +0.70(+3.74%) |
Jul 29, 2005 | 19.01 | 19.77 | 18.56 | 18.71 | 469,689 | -1.42(-7.05%) |
Jul 28, 2005 | 18.50 | 21.08 | 18.15 | 20.13 | 990,404 | +1.13(+5.95%) |
Jul 27, 2005 | 18.22 | 19.29 | 18.15 | 19.00 | 324,776 | +0.91(+5.03%) |
Jul 26, 2005 | 17.72 | 18.37 | 17.72 | 18.09 | 313,086 | +0.37(+2.09%) |
Jul 25, 2005 | 17.99 | 17.99 | 17.69 | 17.72 | 80,589 | -0.26(-1.45%) |
Jul 22, 2005 | 17.75 | 18.05 | 17.51 | 17.98 | 186,285 | +0.26(+1.47%) |
Jul 21, 2005 | 17.88 | 17.88 | 17.50 | 17.72 | 202,117 | -0.09(-0.51%) |
Jul 20, 2005 | 17.55 | 17.85 | 17.45 | 17.81 | 121,583 | +0.20(+1.14%) |
Jul 19, 2005 | 17.17 | 17.72 | 17.07 | 17.61 | 101,378 | +0.48(+2.80%) |
Jul 18, 2005 | 17.25 | 17.42 | 17.00 | 17.13 | 110,361 | -0.05(-0.29%) |
Jul 15, 2005 | 17.55 | 17.72 | 16.93 | 17.18 | 180,774 | -0.51(-2.88%) |
Jul 14, 2005 | 18.00 | 18.12 | 17.51 | 17.69 | 210,635 | -0.31(-1.72%) |
Jul 13, 2005 | 18.09 | 18.09 | 17.78 | 18.00 | 68,216 | +0.00(+0.00%) |
Jul 12, 2005 | 17.80 | 18.08 | 17.60 | 18.00 | 125,193 | +0.18(+1.01%) |
Jul 11, 2005 | 17.67 | 17.97 | 17.60 | 17.82 | 138,329 | +0.17(+0.96%) |
Jul 08, 2005 | 17.87 | 17.87 | 17.36 | 17.65 | 142,506 | -0.18(-1.01%) |
Jul 07, 2005 | 17.84 | 17.93 | 17.50 | 17.83 | 266,938 | +0.20(+1.13%) |
Jul 06, 2005 | 17.49 | 17.66 | 16.96 | 17.63 | 714,276 | +0.48(+2.80%) |
Jul 05, 2005 | 16.69 | 17.22 | 16.69 | 17.15 | 275,200 | +0.40(+2.39%) |
Jul 01, 2005 | 16.53 | 16.75 | 16.49 | 16.75 | 275,100 | +0.13(+0.78%) |
Jun 30, 2005 | 16.75 | 16.77 | 16.56 | 16.62 | 230,963 | -0.09(-0.54%) |
Jun 29, 2005 | 17.37 | 17.46 | 16.60 | 16.71 | 398,574 | -0.53(-3.07%) |
Jun 28, 2005 | 17.00 | 17.37 | 16.80 | 17.24 | 545,662 | +0.27(+1.59%) |
Jun 27, 2005 | 17.20 | 17.20 | 16.82 | 16.97 | 258,024 | -0.13(-0.76%) |
Jun 24, 2005 | 16.74 | 17.19 | 16.53 | 17.10 | 867,907 | +0.40(+2.40%) |
Jun 23, 2005 | 16.58 | 16.80 | 16.50 | 16.70 | 409,259 | +0.10(+0.60%) |
Jun 22, 2005 | 16.28 | 16.80 | 16.27 | 16.60 | 264,184 | +0.36(+2.22%) |
Jun 21, 2005 | 16.48 | 16.48 | 16.21 | 16.24 | 271,394 | -0.26(-1.58%) |
Jun 20, 2005 | 16.70 | 16.75 | 16.45 | 16.50 | 330,333 | -0.17(-1.02%) |
Jun 17, 2005 | 16.25 | 16.67 | 16.08 | 16.67 | 254,638 | +0.53(+3.28%) |
Jun 16, 2005 | 15.81 | 16.18 | 15.80 | 16.14 | 148,860 | +0.14(+0.88%) |
Jun 15, 2005 | 16.70 | 16.70 | 15.48 | 16.00 | 431,471 | -0.63(-3.79%) |
Jun 14, 2005 | 16.89 | 16.94 | 16.49 | 16.63 | 297,125 | -0.05(-0.30%) |
Jun 13, 2005 | 16.65 | 17.00 | 16.26 | 16.68 | 402,001 | -0.17(-1.01%) |
Jun 10, 2005 | 15.90 | 16.96 | 15.88 | 16.85 | 670,658 | +0.95(+5.97%) |
Jun 09, 2005 | 15.25 | 15.94 | 15.20 | 15.90 | 173,124 | +0.64(+4.19%) |
Jun 08, 2005 | 15.50 | 15.50 | 15.20 | 15.26 | 99,163 | -0.20(-1.29%) |
Jun 07, 2005 | 15.53 | 15.93 | 15.41 | 15.46 | 148,827 | +0.02(+0.13%) |
Jun 06, 2005 | 15.75 | 15.86 | 14.95 | 15.44 | 235,152 | -0.31(-1.97%) |
Jun 03, 2005 | 15.79 | 16.42 | 15.64 | 15.75 | 175,222 | -0.08(-0.51%) |
Jun 02, 2005 | 15.68 | 15.95 | 15.60 | 15.83 | 157,731 | +0.13(+0.83%) |