Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.62 | 18.27 | 17.50 | 18.26 | 271,710 | +0.55(+3.13%) |
Aug 30, 2005 | 17.75 | 17.93 | 17.49 | 17.70 | 300,825 | -0.16(-0.90%) |
Aug 29, 2005 | 17.93 | 18.08 | 17.65 | 17.86 | 260,628 | -0.20(-1.12%) |
Aug 26, 2005 | 18.63 | 18.63 | 17.88 | 18.07 | 288,058 | -0.55(-2.97%) |
Aug 25, 2005 | 18.46 | 18.82 | 18.43 | 18.62 | 210,481 | +0.16(+0.87%) |
Aug 24, 2005 | 18.25 | 18.70 | 18.05 | 18.46 | 257,351 | +0.16(+0.88%) |
Aug 23, 2005 | 18.20 | 18.51 | 18.17 | 18.30 | 159,848 | +0.08(+0.46%) |
Aug 22, 2005 | 17.95 | 18.31 | 17.94 | 18.21 | 222,667 | +0.20(+1.12%) |
Aug 19, 2005 | 18.02 | 18.60 | 17.82 | 18.01 | 354,497 | -0.11(-0.59%) |
Aug 18, 2005 | 18.03 | 18.17 | 17.64 | 18.12 | 237,132 | +0.01(+0.07%) |
Aug 17, 2005 | 18.33 | 18.33 | 18.06 | 18.11 | 228,960 | -0.30(-1.62%) |
Aug 16, 2005 | 18.52 | 18.63 | 18.29 | 18.40 | 197,937 | -0.23(-1.25%) |
Aug 15, 2005 | 18.11 | 18.70 | 18.11 | 18.64 | 299,366 | +0.48(+2.66%) |
Aug 12, 2005 | 18.44 | 18.44 | 17.86 | 18.15 | 336,332 | -0.36(-1.96%) |
Aug 11, 2005 | 18.43 | 18.63 | 18.24 | 18.52 | 273,996 | +0.07(+0.35%) |
Aug 10, 2005 | 18.49 | 18.63 | 17.81 | 18.45 | 428,641 | +0.06(+0.32%) |
Aug 09, 2005 | 18.57 | 18.63 | 18.27 | 18.39 | 185,995 | -0.12(-0.68%) |
Aug 08, 2005 | 18.74 | 18.76 | 18.42 | 18.52 | 291,074 | -0.24(-1.27%) |
Aug 05, 2005 | 18.74 | 19.02 | 18.67 | 18.76 | 218,507 | -0.01(-0.06%) |
Aug 04, 2005 | 19.07 | 19.20 | 18.71 | 18.77 | 301,888 | -0.37(-1.93%) |
Aug 03, 2005 | 19.05 | 19.35 | 18.83 | 19.14 | 432,889 | +0.01(+0.03%) |
Aug 02, 2005 | 18.92 | 19.16 | 18.80 | 19.13 | 455,548 | +0.25(+1.32%) |
Aug 01, 2005 | 18.51 | 18.97 | 18.39 | 18.88 | 738,696 | +0.37(+1.99%) |
Jul 29, 2005 | 18.18 | 18.75 | 17.96 | 18.51 | 271,690 | +0.23(+1.24%) |
Jul 28, 2005 | 18.76 | 18.76 | 18.21 | 18.29 | 493,567 | -0.28(-1.51%) |
Jul 27, 2005 | 18.77 | 18.87 | 17.68 | 18.57 | 614,781 | -0.31(-1.64%) |
Jul 26, 2005 | 18.94 | 19.02 | 18.82 | 18.88 | 790,446 | -0.05(-0.25%) |
Jul 25, 2005 | 19.02 | 19.02 | 18.70 | 18.92 | 457,545 | -0.10(-0.53%) |
Jul 22, 2005 | 18.54 | 19.02 | 18.49 | 19.02 | 238,543 | +0.42(+2.24%) |
Jul 21, 2005 | 18.66 | 18.93 | 18.46 | 18.61 | 303,729 | -0.19(-1.01%) |
Jul 20, 2005 | 18.86 | 18.96 | 18.52 | 18.80 | 424,016 | -0.14(-0.74%) |
Jul 19, 2005 | 18.51 | 18.96 | 18.51 | 18.94 | 335,736 | +0.38(+2.05%) |
Jul 18, 2005 | 18.80 | 18.83 | 18.46 | 18.56 | 486,942 | -0.27(-1.44%) |
Jul 15, 2005 | 18.54 | 18.87 | 18.54 | 18.83 | 458,122 | +0.17(+0.89%) |
Jul 14, 2005 | 18.76 | 18.92 | 18.39 | 18.66 | 275,617 | +0.04(+0.21%) |
Jul 13, 2005 | 18.66 | 18.86 | 18.23 | 18.62 | 377,539 | -0.04(-0.21%) |
Jul 12, 2005 | 18.68 | 18.87 | 18.12 | 18.66 | 375,759 | -0.04(-0.19%) |
Jul 11, 2005 | 18.43 | 18.90 | 18.29 | 18.70 | 584,880 | +0.33(+1.78%) |
Jul 08, 2005 | 18.22 | 18.40 | 18.02 | 18.37 | 688,159 | +0.17(+0.92%) |
Jul 07, 2005 | 17.81 | 18.22 | 17.68 | 18.20 | 400,673 | +0.01(+0.07%) |
Jul 06, 2005 | 18.06 | 18.20 | 18.05 | 18.19 | 914,930 | +0.04(+0.20%) |
Jul 05, 2005 | 17.89 | 18.16 | 17.83 | 18.15 | 416,166 | +0.11(+0.63%) |
Jul 01, 2005 | 17.89 | 18.11 | 17.86 | 18.04 | 338,576 | +0.09(+0.50%) |
Jun 30, 2005 | 18.16 | 18.16 | 17.86 | 17.95 | 414,081 | -0.21(-1.18%) |
Jun 29, 2005 | 17.99 | 18.22 | 17.80 | 18.17 | 544,291 | +0.12(+0.66%) |
Jun 28, 2005 | 17.80 | 18.10 | 17.80 | 18.05 | 335,687 | +0.15(+0.83%) |
Jun 27, 2005 | 17.57 | 18.08 | 17.49 | 17.90 | 425,806 | +0.32(+1.83%) |
Jun 24, 2005 | 18.17 | 18.17 | 17.49 | 17.58 | 846,254 | -0.58(-3.18%) |
Jun 23, 2005 | 18.35 | 18.45 | 18.01 | 18.15 | 405,786 | -0.24(-1.30%) |
Jun 22, 2005 | 18.24 | 18.40 | 18.11 | 18.39 | 424,025 | +0.19(+1.03%) |
Jun 21, 2005 | 18.22 | 18.36 | 18.07 | 18.21 | 329,374 | -0.05(-0.28%) |
Jun 20, 2005 | 18.04 | 18.43 | 17.99 | 18.26 | 626,596 | -0.01(-0.03%) |
Jun 17, 2005 | 18.04 | 18.35 | 17.86 | 18.26 | 890,743 | +0.20(+1.12%) |
Jun 16, 2005 | 17.77 | 18.66 | 16.96 | 18.06 | 1,990,281 | +1.27(+7.55%) |
Jun 15, 2005 | 16.97 | 17.08 | 16.62 | 16.79 | 445,387 | -0.15(-0.88%) |
Jun 14, 2005 | 16.90 | 17.11 | 16.90 | 16.94 | 228,594 | -0.10(-0.56%) |
Jun 13, 2005 | 16.92 | 17.15 | 16.85 | 17.04 | 329,032 | +0.18(+1.10%) |
Jun 10, 2005 | 16.92 | 16.96 | 16.74 | 16.85 | 254,246 | -0.03(-0.18%) |
Jun 09, 2005 | 16.60 | 16.91 | 16.20 | 16.88 | 635,180 | +0.26(+1.58%) |
Jun 08, 2005 | 17.04 | 17.17 | 16.59 | 16.62 | 423,768 | -0.43(-2.51%) |
Jun 07, 2005 | 17.21 | 17.49 | 17.04 | 17.05 | 341,715 | -0.20(-1.17%) |
Jun 06, 2005 | 17.61 | 17.61 | 17.23 | 17.25 | 552,176 | -0.27(-1.53%) |
Jun 03, 2005 | 17.50 | 17.53 | 17.29 | 17.52 | 708,308 | +0.04(+0.24%) |
Jun 02, 2005 | 17.36 | 17.58 | 17.30 | 17.48 | 608,906 | +0.01(+0.03%) |