Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.59 | 19.87 | 19.45 | 19.87 | 290,735 | +0.29(+1.49%) |
Aug 30, 2005 | 20.11 | 20.23 | 19.54 | 19.58 | 204,819 | -0.64(-3.18%) |
Aug 29, 2005 | 19.86 | 20.22 | 19.68 | 20.22 | 123,250 | +0.29(+1.46%) |
Aug 26, 2005 | 20.50 | 20.71 | 19.91 | 19.93 | 156,168 | -0.65(-3.16%) |
Aug 25, 2005 | 20.78 | 20.82 | 20.52 | 20.58 | 144,746 | -0.17(-0.83%) |
Aug 24, 2005 | 20.73 | 21.07 | 20.56 | 20.75 | 137,938 | +0.19(+0.91%) |
Aug 23, 2005 | 20.56 | 20.80 | 20.50 | 20.56 | 159,686 | -0.22(-1.08%) |
Aug 22, 2005 | 20.68 | 20.80 | 20.39 | 20.79 | 68,443 | +0.28(+1.35%) |
Aug 19, 2005 | 20.29 | 20.61 | 20.13 | 20.51 | 115,174 | +0.12(+0.59%) |
Aug 18, 2005 | 20.71 | 20.71 | 20.30 | 20.39 | 102,107 | -0.46(-2.19%) |
Aug 17, 2005 | 20.80 | 21.08 | 20.52 | 20.85 | 56,701 | -0.11(-0.54%) |
Aug 16, 2005 | 21.31 | 21.36 | 20.59 | 20.96 | 153,178 | -0.43(-1.99%) |
Aug 15, 2005 | 21.16 | 21.61 | 20.94 | 21.39 | 168,023 | +0.18(+0.85%) |
Aug 12, 2005 | 21.29 | 21.48 | 20.79 | 21.21 | 139,337 | -0.17(-0.80%) |
Aug 11, 2005 | 20.71 | 21.38 | 20.65 | 21.38 | 243,808 | +0.59(+2.84%) |
Aug 10, 2005 | 20.82 | 21.23 | 20.66 | 20.79 | 122,851 | +0.07(+0.32%) |
Aug 09, 2005 | 20.65 | 20.83 | 20.43 | 20.72 | 88,085 | +0.12(+0.58%) |
Aug 08, 2005 | 20.82 | 20.82 | 20.37 | 20.60 | 97,451 | -0.07(-0.36%) |
Aug 05, 2005 | 20.91 | 21.15 | 20.21 | 20.68 | 250,827 | -0.28(-1.32%) |
Aug 04, 2005 | 21.18 | 21.23 | 20.90 | 20.95 | 213,642 | -0.28(-1.34%) |
Aug 03, 2005 | 21.47 | 21.47 | 21.20 | 21.24 | 114,704 | -0.41(-1.90%) |
Aug 02, 2005 | 20.97 | 21.68 | 20.97 | 21.65 | 145,289 | +0.57(+2.70%) |
Aug 01, 2005 | 21.27 | 21.63 | 21.08 | 21.08 | 358,786 | -0.34(-1.61%) |
Jul 29, 2005 | 20.78 | 21.59 | 20.78 | 21.42 | 487,894 | +0.51(+2.43%) |
Jul 28, 2005 | 19.98 | 21.00 | 19.61 | 20.91 | 560,511 | +1.08(+5.47%) |
Jul 27, 2005 | 20.00 | 20.20 | 19.70 | 19.83 | 159,036 | -0.20(-1.01%) |
Jul 26, 2005 | 20.08 | 20.38 | 19.75 | 20.03 | 220,113 | -0.04(-0.22%) |
Jul 25, 2005 | 20.14 | 20.14 | 19.84 | 20.08 | 212,163 | -0.05(-0.26%) |
Jul 22, 2005 | 19.70 | 20.13 | 19.57 | 20.13 | 166,415 | +0.48(+2.43%) |
Jul 21, 2005 | 19.82 | 19.83 | 19.48 | 19.65 | 251,728 | -0.37(-1.87%) |
Jul 20, 2005 | 19.79 | 20.10 | 19.68 | 20.02 | 85,719 | +0.29(+1.48%) |
Jul 19, 2005 | 19.39 | 19.85 | 19.30 | 19.73 | 186,455 | +0.40(+2.05%) |
Jul 18, 2005 | 19.51 | 19.53 | 19.32 | 19.34 | 129,876 | -0.20(-1.03%) |
Jul 15, 2005 | 19.33 | 19.64 | 19.29 | 19.54 | 182,174 | +0.10(+0.50%) |
Jul 14, 2005 | 19.66 | 19.69 | 19.35 | 19.44 | 200,888 | -0.02(-0.12%) |
Jul 13, 2005 | 19.55 | 19.55 | 19.25 | 19.46 | 238,385 | +0.02(+0.12%) |
Jul 12, 2005 | 19.25 | 19.61 | 19.22 | 19.44 | 103,007 | +0.16(+0.85%) |
Jul 11, 2005 | 19.06 | 19.44 | 19.00 | 19.28 | 189,024 | +0.13(+0.66%) |
Jul 08, 2005 | 18.67 | 19.28 | 18.55 | 19.15 | 155,345 | +0.51(+2.73%) |
Jul 07, 2005 | 18.54 | 18.79 | 18.36 | 18.64 | 209,615 | -0.04(-0.20%) |
Jul 06, 2005 | 19.35 | 19.37 | 18.65 | 18.68 | 202,749 | -0.76(-3.92%) |
Jul 05, 2005 | 19.22 | 19.48 | 19.22 | 19.44 | 182,680 | +0.28(+1.44%) |
Jul 01, 2005 | 19.00 | 19.32 | 18.92 | 19.16 | 145,101 | +0.32(+1.71%) |
Jun 30, 2005 | 19.64 | 19.82 | 18.84 | 18.84 | 166,842 | -0.75(-3.82%) |
Jun 29, 2005 | 19.18 | 19.61 | 19.14 | 19.59 | 182,764 | +0.41(+2.14%) |
Jun 28, 2005 | 18.63 | 19.18 | 18.45 | 19.18 | 303,869 | +0.68(+3.68%) |
Jun 27, 2005 | 18.33 | 18.51 | 18.13 | 18.50 | 89,084 | +0.22(+1.19%) |
Jun 24, 2005 | 18.19 | 18.32 | 18.05 | 18.28 | 175,916 | +0.10(+0.56%) |
Jun 23, 2005 | 18.69 | 18.75 | 18.14 | 18.18 | 87,738 | -0.56(-2.97%) |
Jun 22, 2005 | 18.29 | 18.75 | 18.29 | 18.74 | 70,832 | +0.44(+2.41%) |
Jun 21, 2005 | 18.48 | 18.54 | 18.30 | 18.30 | 107,813 | -0.08(-0.45%) |
Jun 20, 2005 | 18.54 | 18.66 | 18.38 | 18.38 | 158,514 | -0.23(-1.25%) |
Jun 17, 2005 | 18.92 | 18.94 | 18.45 | 18.61 | 374,926 | -0.26(-1.39%) |
Jun 16, 2005 | 18.73 | 18.87 | 18.62 | 18.87 | 99,877 | +0.14(+0.76%) |
Jun 15, 2005 | 18.53 | 18.73 | 18.42 | 18.73 | 305,152 | +0.22(+1.21%) |
Jun 14, 2005 | 18.39 | 18.51 | 18.25 | 18.51 | 91,732 | +0.16(+0.86%) |
Jun 13, 2005 | 18.05 | 18.38 | 17.94 | 18.35 | 142,819 | +0.31(+1.70%) |
Jun 10, 2005 | 17.89 | 18.07 | 17.77 | 18.04 | 255,463 | +0.22(+1.26%) |
Jun 09, 2005 | 18.19 | 18.19 | 17.72 | 17.82 | 314,777 | -0.31(-1.73%) |
Jun 08, 2005 | 18.32 | 18.46 | 17.99 | 18.13 | 249,563 | -0.02(-0.12%) |
Jun 07, 2005 | 18.28 | 18.47 | 18.14 | 18.16 | 150,070 | -0.10(-0.57%) |
Jun 06, 2005 | 18.03 | 18.27 | 17.90 | 18.26 | 232,992 | +0.35(+1.96%) |
Jun 03, 2005 | 18.48 | 18.67 | 17.91 | 17.91 | 146,395 | -0.60(-3.23%) |
Jun 02, 2005 | 18.41 | 18.56 | 18.24 | 18.51 | 135,132 | +0.07(+0.36%) |