Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.50 | 19.12 | 18.43 | 19.02 | 351,500 | +0.53(+2.87%) |
Aug 30, 2005 | 18.93 | 18.93 | 18.35 | 18.49 | 343,200 | -0.52(-2.74%) |
Aug 29, 2005 | 18.59 | 19.02 | 18.50 | 19.01 | 67,200 | +0.42(+2.26%) |
Aug 26, 2005 | 18.78 | 18.84 | 18.48 | 18.59 | 191,300 | -0.19(-1.01%) |
Aug 25, 2005 | 18.56 | 18.84 | 18.51 | 18.78 | 106,400 | +0.22(+1.19%) |
Aug 24, 2005 | 18.62 | 18.73 | 18.46 | 18.56 | 62,200 | -0.01(-0.05%) |
Aug 23, 2005 | 18.61 | 18.61 | 18.48 | 18.57 | 107,500 | -0.04(-0.21%) |
Aug 22, 2005 | 18.66 | 18.74 | 18.35 | 18.61 | 151,000 | +0.05(+0.27%) |
Aug 19, 2005 | 18.71 | 18.86 | 18.50 | 18.56 | 36,500 | -0.15(-0.80%) |
Aug 18, 2005 | 18.50 | 18.74 | 18.43 | 18.71 | 118,500 | +0.25(+1.35%) |
Aug 17, 2005 | 18.50 | 18.85 | 18.46 | 18.46 | 95,100 | -0.08(-0.43%) |
Aug 16, 2005 | 18.86 | 18.86 | 18.43 | 18.54 | 188,700 | -0.33(-1.75%) |
Aug 15, 2005 | 19.05 | 19.05 | 18.54 | 18.87 | 154,800 | -0.15(-0.79%) |
Aug 12, 2005 | 19.04 | 19.09 | 18.64 | 19.02 | 122,500 | +0.02(+0.11%) |
Aug 11, 2005 | 18.86 | 19.07 | 18.86 | 19.00 | 210,400 | +0.14(+0.74%) |
Aug 10, 2005 | 18.84 | 19.00 | 18.60 | 18.86 | 151,300 | +0.11(+0.59%) |
Aug 09, 2005 | 19.05 | 19.10 | 18.58 | 18.75 | 121,400 | -0.25(-1.32%) |
Aug 08, 2005 | 19.12 | 19.19 | 18.90 | 19.00 | 116,700 | -0.09(-0.47%) |
Aug 05, 2005 | 19.07 | 19.16 | 18.99 | 19.09 | 203,600 | +0.00(+0.00%) |
Aug 04, 2005 | 19.02 | 19.41 | 18.96 | 19.09 | 247,600 | -0.13(-0.68%) |
Aug 03, 2005 | 19.54 | 19.66 | 19.18 | 19.22 | 227,600 | -0.34(-1.74%) |
Aug 02, 2005 | 19.52 | 19.80 | 19.35 | 19.56 | 225,400 | +0.02(+0.10%) |
Aug 01, 2005 | 19.74 | 19.78 | 19.40 | 19.54 | 231,300 | -0.13(-0.66%) |
Jul 29, 2005 | 20.00 | 20.01 | 19.21 | 19.67 | 549,400 | -1.00(-4.84%) |
Jul 28, 2005 | 20.48 | 20.75 | 20.41 | 20.67 | 70,300 | +0.29(+1.42%) |
Jul 27, 2005 | 20.50 | 20.74 | 20.21 | 20.38 | 121,300 | -0.12(-0.59%) |
Jul 26, 2005 | 20.50 | 20.83 | 20.26 | 20.50 | 133,400 | -0.01(-0.05%) |
Jul 25, 2005 | 20.90 | 21.07 | 20.37 | 20.51 | 76,300 | -0.45(-2.15%) |
Jul 22, 2005 | 20.16 | 20.96 | 20.16 | 20.96 | 107,500 | +0.79(+3.92%) |
Jul 21, 2005 | 20.67 | 20.69 | 20.15 | 20.17 | 124,400 | -0.53(-2.56%) |
Jul 20, 2005 | 20.35 | 20.89 | 20.30 | 20.70 | 125,800 | +0.24(+1.17%) |
Jul 19, 2005 | 20.06 | 20.55 | 20.06 | 20.46 | 72,600 | +0.43(+2.15%) |
Jul 18, 2005 | 20.03 | 20.48 | 19.95 | 20.03 | 314,700 | -0.07(-0.35%) |
Jul 15, 2005 | 20.56 | 20.76 | 20.04 | 20.10 | 273,800 | -0.51(-2.47%) |
Jul 14, 2005 | 21.00 | 21.20 | 20.60 | 20.61 | 81,500 | -0.23(-1.10%) |
Jul 13, 2005 | 20.91 | 21.10 | 20.73 | 20.84 | 342,900 | -0.08(-0.38%) |
Jul 12, 2005 | 21.02 | 21.41 | 20.62 | 20.92 | 452,600 | +0.04(+0.19%) |
Jul 11, 2005 | 20.15 | 20.88 | 20.15 | 20.88 | 183,600 | +0.80(+3.98%) |
Jul 08, 2005 | 19.46 | 20.15 | 19.42 | 20.08 | 72,700 | +0.67(+3.45%) |
Jul 07, 2005 | 19.28 | 19.54 | 19.27 | 19.41 | 79,300 | -0.02(-0.10%) |
Jul 06, 2005 | 19.54 | 19.54 | 19.34 | 19.43 | 77,600 | -0.10(-0.51%) |
Jul 05, 2005 | 19.24 | 19.53 | 19.05 | 19.53 | 102,600 | +0.29(+1.51%) |
Jul 01, 2005 | 19.05 | 19.28 | 19.00 | 19.24 | 209,800 | +0.19(+1.00%) |
Jun 30, 2005 | 18.89 | 19.15 | 18.77 | 19.05 | 269,700 | +0.24(+1.28%) |
Jun 29, 2005 | 18.75 | 18.84 | 18.51 | 18.81 | 369,500 | +0.16(+0.86%) |
Jun 28, 2005 | 18.00 | 18.74 | 18.00 | 18.65 | 193,800 | +0.71(+3.96%) |
Jun 27, 2005 | 17.85 | 18.05 | 17.70 | 17.94 | 117,700 | -0.01(-0.06%) |
Jun 24, 2005 | 17.65 | 18.10 | 17.56 | 17.95 | 313,400 | +0.30(+1.70%) |
Jun 23, 2005 | 18.03 | 18.03 | 17.65 | 17.65 | 141,200 | -0.38(-2.11%) |
Jun 22, 2005 | 18.00 | 18.16 | 17.97 | 18.03 | 199,500 | +0.13(+0.73%) |
Jun 21, 2005 | 17.90 | 18.06 | 17.76 | 17.90 | 148,100 | +0.05(+0.28%) |
Jun 20, 2005 | 17.53 | 18.08 | 17.51 | 17.85 | 104,500 | +0.34(+1.94%) |
Jun 17, 2005 | 17.84 | 17.87 | 17.51 | 17.51 | 525,500 | -0.33(-1.85%) |
Jun 16, 2005 | 17.75 | 17.94 | 17.58 | 17.84 | 267,600 | +0.03(+0.17%) |
Jun 15, 2005 | 17.90 | 17.99 | 17.68 | 17.81 | 245,500 | -0.11(-0.61%) |
Jun 14, 2005 | 18.00 | 18.04 | 17.89 | 17.92 | 281,600 | -0.08(-0.44%) |
Jun 13, 2005 | 17.85 | 18.31 | 17.85 | 18.00 | 131,000 | +0.16(+0.90%) |
Jun 10, 2005 | 17.70 | 17.95 | 17.64 | 17.84 | 226,400 | +0.20(+1.13%) |
Jun 09, 2005 | 17.60 | 17.77 | 17.30 | 17.64 | 597,100 | +0.04(+0.23%) |
Jun 08, 2005 | 17.93 | 17.93 | 17.52 | 17.60 | 72,000 | -0.29(-1.62%) |
Jun 07, 2005 | 18.03 | 18.23 | 17.80 | 17.89 | 149,300 | -0.07(-0.39%) |
Jun 06, 2005 | 17.97 | 18.05 | 17.80 | 17.96 | 35,400 | -0.04(-0.22%) |
Jun 03, 2005 | 18.06 | 18.10 | 17.81 | 18.00 | 75,400 | -0.11(-0.61%) |
Jun 02, 2005 | 18.14 | 18.25 | 18.04 | 18.11 | 71,900 | -0.06(-0.33%) |