Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.53 | 16.90 | 16.18 | 16.35 | 2,764,181 | -0.65(-3.82%) |
Aug 30, 2005 | 17.29 | 17.29 | 16.48 | 17.00 | 1,833,657 | -0.27(-1.56%) |
Aug 29, 2005 | 16.36 | 17.39 | 16.35 | 17.27 | 1,643,547 | +0.85(+5.18%) |
Aug 26, 2005 | 16.85 | 16.86 | 16.36 | 16.42 | 757,432 | -0.34(-2.03%) |
Aug 25, 2005 | 16.72 | 16.89 | 16.63 | 16.76 | 626,927 | +0.11(+0.66%) |
Aug 24, 2005 | 16.78 | 16.95 | 16.55 | 16.65 | 1,938,923 | -0.59(-3.42%) |
Aug 23, 2005 | 17.63 | 17.65 | 17.19 | 17.24 | 1,138,728 | -0.38(-2.16%) |
Aug 22, 2005 | 17.59 | 17.70 | 17.47 | 17.62 | 1,261,516 | +0.73(+4.32%) |
Aug 19, 2005 | 16.83 | 17.05 | 16.80 | 16.89 | 2,062,013 | +0.03(+0.18%) |
Aug 18, 2005 | 16.62 | 17.10 | 16.52 | 16.86 | 845,668 | +0.23(+1.38%) |
Aug 17, 2005 | 17.05 | 17.26 | 16.63 | 16.63 | 1,819,090 | -0.44(-2.58%) |
Aug 16, 2005 | 17.26 | 17.26 | 16.94 | 17.07 | 587,778 | -0.23(-1.33%) |
Aug 15, 2005 | 17.15 | 17.47 | 17.01 | 17.30 | 503,734 | +0.12(+0.70%) |
Aug 12, 2005 | 17.36 | 17.36 | 16.94 | 17.18 | 612,090 | -0.16(-0.92%) |
Aug 11, 2005 | 17.45 | 17.76 | 17.20 | 17.34 | 938,540 | -0.17(-0.97%) |
Aug 10, 2005 | 17.91 | 18.00 | 17.46 | 17.51 | 1,467,061 | -0.36(-2.01%) |
Aug 09, 2005 | 18.07 | 18.10 | 17.78 | 17.87 | 462,893 | -0.03(-0.17%) |
Aug 08, 2005 | 18.24 | 18.36 | 17.84 | 17.90 | 763,873 | -0.25(-1.38%) |
Aug 05, 2005 | 18.30 | 18.37 | 18.09 | 18.15 | 499,532 | -0.19(-1.04%) |
Aug 04, 2005 | 18.79 | 18.79 | 18.31 | 18.34 | 850,617 | -0.53(-2.81%) |
Aug 03, 2005 | 19.11 | 19.24 | 18.82 | 18.87 | 1,376,515 | -0.53(-2.73%) |
Aug 02, 2005 | 18.41 | 19.47 | 18.35 | 19.40 | 1,783,670 | +1.10(+6.01%) |
Aug 01, 2005 | 18.37 | 18.52 | 18.05 | 18.30 | 548,156 | -0.06(-0.33%) |
Jul 29, 2005 | 18.45 | 18.57 | 18.23 | 18.36 | 383,528 | -0.15(-0.81%) |
Jul 28, 2005 | 18.45 | 18.57 | 18.22 | 18.51 | 556,082 | +0.16(+0.87%) |
Jul 27, 2005 | 18.49 | 18.49 | 18.00 | 18.35 | 723,098 | -0.20(-1.08%) |
Jul 26, 2005 | 18.34 | 18.72 | 18.34 | 18.55 | 1,114,138 | +0.25(+1.37%) |
Jul 25, 2005 | 18.20 | 18.50 | 18.10 | 18.30 | 734,091 | +0.06(+0.33%) |
Jul 22, 2005 | 18.06 | 18.33 | 17.81 | 18.24 | 532,969 | +0.21(+1.16%) |
Jul 21, 2005 | 18.37 | 18.37 | 17.90 | 18.03 | 827,422 | -0.30(-1.64%) |
Jul 20, 2005 | 18.08 | 18.38 | 17.81 | 18.33 | 762,740 | +0.14(+0.77%) |
Jul 19, 2005 | 17.57 | 18.24 | 17.54 | 18.19 | 1,034,494 | +0.73(+4.18%) |
Jul 18, 2005 | 17.58 | 17.62 | 17.20 | 17.46 | 540,986 | -0.16(-0.91%) |
Jul 15, 2005 | 17.56 | 17.73 | 17.37 | 17.62 | 608,057 | -0.07(-0.40%) |
Jul 14, 2005 | 17.69 | 17.80 | 17.40 | 17.69 | 1,127,328 | +0.10(+0.57%) |
Jul 13, 2005 | 17.59 | 17.78 | 17.50 | 17.59 | 540,415 | -0.06(-0.34%) |
Jul 12, 2005 | 17.75 | 17.91 | 17.60 | 17.65 | 734,617 | -0.20(-1.12%) |
Jul 11, 2005 | 17.51 | 17.86 | 17.45 | 17.85 | 713,230 | +0.39(+2.23%) |
Jul 08, 2005 | 17.10 | 17.47 | 16.97 | 17.46 | 892,386 | +0.47(+2.77%) |
Jul 07, 2005 | 16.85 | 17.10 | 16.82 | 16.99 | 755,202 | -0.08(-0.47%) |
Jul 06, 2005 | 16.76 | 17.22 | 16.70 | 17.07 | 775,061 | +0.36(+2.15%) |
Jul 05, 2005 | 16.51 | 16.73 | 16.36 | 16.71 | 631,700 | +0.16(+0.97%) |
Jul 01, 2005 | 16.62 | 16.87 | 16.43 | 16.55 | 712,500 | -0.10(-0.60%) |
Jun 30, 2005 | 16.90 | 17.03 | 16.64 | 16.65 | 712,426 | -0.21(-1.25%) |
Jun 29, 2005 | 17.02 | 17.10 | 16.73 | 16.86 | 920,032 | -0.19(-1.11%) |
Jun 28, 2005 | 16.74 | 17.13 | 16.70 | 17.05 | 1,487,051 | -0.20(-1.16%) |
Jun 27, 2005 | 17.46 | 17.52 | 17.20 | 17.25 | 899,304 | -0.22(-1.26%) |
Jun 24, 2005 | 17.76 | 17.98 | 17.46 | 17.47 | 4,390,962 | -0.48(-2.67%) |
Jun 23, 2005 | 18.24 | 18.64 | 17.88 | 17.95 | 933,087 | -0.26(-1.43%) |
Jun 22, 2005 | 18.06 | 18.31 | 17.95 | 18.21 | 428,807 | +0.13(+0.72%) |
Jun 21, 2005 | 17.93 | 18.22 | 17.89 | 18.08 | 478,951 | +0.17(+0.95%) |
Jun 20, 2005 | 17.88 | 17.97 | 17.62 | 17.91 | 521,812 | +0.08(+0.45%) |
Jun 17, 2005 | 17.66 | 17.86 | 17.39 | 17.83 | 1,217,503 | +0.21(+1.19%) |
Jun 16, 2005 | 17.59 | 17.97 | 17.56 | 17.62 | 904,129 | +0.02(+0.11%) |
Jun 15, 2005 | 17.71 | 17.75 | 17.35 | 17.60 | 506,327 | +0.01(+0.06%) |
Jun 14, 2005 | 17.82 | 17.93 | 17.59 | 17.59 | 597,824 | -0.27(-1.51%) |
Jun 13, 2005 | 17.82 | 17.98 | 17.67 | 17.86 | 777,813 | -0.03(-0.17%) |
Jun 10, 2005 | 18.11 | 18.26 | 17.83 | 17.89 | 1,346,617 | -0.10(-0.56%) |
Jun 09, 2005 | 17.80 | 17.99 | 17.65 | 17.99 | 1,582,440 | +0.13(+0.73%) |
Jun 08, 2005 | 17.84 | 18.15 | 17.79 | 17.86 | 627,468 | +0.03(+0.17%) |
Jun 07, 2005 | 18.14 | 18.28 | 17.80 | 17.83 | 707,181 | -0.35(-1.93%) |
Jun 06, 2005 | 18.00 | 18.24 | 17.96 | 18.18 | 564,383 | +0.05(+0.28%) |
Jun 03, 2005 | 18.34 | 18.46 | 18.07 | 18.13 | 734,402 | -0.28(-1.52%) |
Jun 02, 2005 | 18.17 | 18.46 | 18.10 | 18.41 | 984,887 | +0.27(+1.49%) |