Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.07 | 17.29 | 16.73 | 17.29 | 212,811 | +0.25(+1.46%) |
Aug 30, 2005 | 16.75 | 17.16 | 16.59 | 17.04 | 167,501 | +0.20(+1.19%) |
Aug 29, 2005 | 16.86 | 16.92 | 16.57 | 16.84 | 138,028 | -0.01(-0.06%) |
Aug 26, 2005 | 17.03 | 17.04 | 16.63 | 16.85 | 177,675 | -0.22(-1.28%) |
Aug 25, 2005 | 16.91 | 17.38 | 16.91 | 17.07 | 134,567 | +0.15(+0.90%) |
Aug 24, 2005 | 17.27 | 17.36 | 16.85 | 16.91 | 232,424 | -0.37(-2.15%) |
Aug 23, 2005 | 17.64 | 17.64 | 17.20 | 17.29 | 274,693 | -0.38(-2.16%) |
Aug 22, 2005 | 17.45 | 17.69 | 17.36 | 17.67 | 151,978 | +0.24(+1.37%) |
Aug 19, 2005 | 17.29 | 17.45 | 17.23 | 17.43 | 156,068 | +0.14(+0.83%) |
Aug 18, 2005 | 17.71 | 17.71 | 17.05 | 17.29 | 203,371 | -0.43(-2.42%) |
Aug 17, 2005 | 18.00 | 18.11 | 17.68 | 17.71 | 156,383 | -0.39(-2.16%) |
Aug 16, 2005 | 18.18 | 18.26 | 17.72 | 18.11 | 248,367 | -0.17(-0.94%) |
Aug 15, 2005 | 17.98 | 18.43 | 17.78 | 18.28 | 136,035 | +0.29(+1.59%) |
Aug 12, 2005 | 18.43 | 18.43 | 17.89 | 17.99 | 160,683 | -0.44(-2.38%) |
Aug 11, 2005 | 18.25 | 18.45 | 17.87 | 18.43 | 190,995 | +0.22(+1.20%) |
Aug 10, 2005 | 18.42 | 18.58 | 18.13 | 18.21 | 350,525 | -0.11(-0.62%) |
Aug 09, 2005 | 18.00 | 18.35 | 17.91 | 18.32 | 244,067 | +0.37(+2.07%) |
Aug 08, 2005 | 18.00 | 18.43 | 17.91 | 17.95 | 176,416 | +0.07(+0.37%) |
Aug 05, 2005 | 18.13 | 18.18 | 17.71 | 17.89 | 196,659 | -0.28(-1.52%) |
Aug 04, 2005 | 18.59 | 18.60 | 18.12 | 18.16 | 308,781 | -0.61(-3.25%) |
Aug 03, 2005 | 19.11 | 19.13 | 18.77 | 18.77 | 272,805 | -0.32(-1.70%) |
Aug 02, 2005 | 18.67 | 19.13 | 18.64 | 19.10 | 539,632 | +0.52(+2.82%) |
Aug 01, 2005 | 18.00 | 18.73 | 17.99 | 18.57 | 392,584 | +0.59(+3.29%) |
Jul 29, 2005 | 18.20 | 18.31 | 17.88 | 17.98 | 195,924 | -0.20(-1.10%) |
Jul 28, 2005 | 17.54 | 18.18 | 17.54 | 18.18 | 213,440 | +0.49(+2.75%) |
Jul 27, 2005 | 17.84 | 17.86 | 17.62 | 17.70 | 400,345 | -0.14(-0.80%) |
Jul 26, 2005 | 17.80 | 18.12 | 17.67 | 17.84 | 404,331 | +0.04(+0.21%) |
Jul 25, 2005 | 17.64 | 18.07 | 17.56 | 17.80 | 504,706 | +0.17(+0.97%) |
Jul 22, 2005 | 17.89 | 18.12 | 17.43 | 17.63 | 501,140 | -0.22(-1.23%) |
Jul 21, 2005 | 18.07 | 18.73 | 17.54 | 17.85 | 704,092 | +0.02(+0.11%) |
Jul 20, 2005 | 17.39 | 17.88 | 17.10 | 17.83 | 501,035 | +0.30(+1.69%) |
Jul 19, 2005 | 17.00 | 17.69 | 16.70 | 17.53 | 351,574 | +0.59(+3.49%) |
Jul 18, 2005 | 17.11 | 17.21 | 16.89 | 16.94 | 262,736 | -0.29(-1.66%) |
Jul 15, 2005 | 16.76 | 17.27 | 16.75 | 17.23 | 196,239 | +0.30(+1.75%) |
Jul 14, 2005 | 17.11 | 17.15 | 16.91 | 16.93 | 306,893 | -0.06(-0.34%) |
Jul 13, 2005 | 16.98 | 17.26 | 16.65 | 16.99 | 236,725 | -0.10(-0.61%) |
Jul 12, 2005 | 17.35 | 17.38 | 17.01 | 17.09 | 299,026 | -0.26(-1.48%) |
Jul 11, 2005 | 17.16 | 17.38 | 17.13 | 17.35 | 323,150 | +0.33(+1.96%) |
Jul 08, 2005 | 16.38 | 17.31 | 16.23 | 17.02 | 227,285 | +0.66(+4.02%) |
Jul 07, 2005 | 16.21 | 16.44 | 15.98 | 16.36 | 297,558 | +0.12(+0.76%) |
Jul 06, 2005 | 16.11 | 16.48 | 16.00 | 16.24 | 259,065 | +0.10(+0.59%) |
Jul 05, 2005 | 15.97 | 16.28 | 15.74 | 16.14 | 264,519 | +0.10(+0.65%) |
Jul 01, 2005 | 15.91 | 16.21 | 15.73 | 16.04 | 134,357 | +0.17(+1.08%) |
Jun 30, 2005 | 16.16 | 16.37 | 15.87 | 15.87 | 223,929 | -0.40(-2.46%) |
Jun 29, 2005 | 16.16 | 16.34 | 16.09 | 16.27 | 226,236 | +0.13(+0.83%) |
Jun 28, 2005 | 15.33 | 16.26 | 15.27 | 16.13 | 407,582 | +0.85(+5.55%) |
Jun 27, 2005 | 15.28 | 15.36 | 15.00 | 15.28 | 322,730 | +0.15(+1.01%) |
Jun 24, 2005 | 15.95 | 15.95 | 15.13 | 15.13 | 316,123 | -0.53(-3.41%) |
Jun 23, 2005 | 15.92 | 16.07 | 15.61 | 15.66 | 282,664 | -0.31(-1.91%) |
Jun 22, 2005 | 16.19 | 16.21 | 15.71 | 15.97 | 265,568 | -0.17(-1.06%) |
Jun 21, 2005 | 15.88 | 16.20 | 15.85 | 16.14 | 228,439 | +0.24(+1.50%) |
Jun 20, 2005 | 15.92 | 15.99 | 15.70 | 15.90 | 202,532 | -0.11(-0.71%) |
Jun 17, 2005 | 16.35 | 16.42 | 15.87 | 16.02 | 307,732 | -0.19(-1.18%) |
Jun 16, 2005 | 16.10 | 16.21 | 15.68 | 16.21 | 204,210 | +0.15(+0.95%) |
Jun 15, 2005 | 16.12 | 16.16 | 15.49 | 16.06 | 336,051 | +0.04(+0.24%) |
Jun 14, 2005 | 15.78 | 16.17 | 15.63 | 16.02 | 288,538 | +0.19(+1.20%) |
Jun 13, 2005 | 15.65 | 15.97 | 15.57 | 15.83 | 375,068 | +0.14(+0.91%) |
Jun 10, 2005 | 15.40 | 15.73 | 15.33 | 15.68 | 500,720 | +0.33(+2.17%) |
Jun 09, 2005 | 15.16 | 15.35 | 15.06 | 15.35 | 567,112 | +0.13(+0.88%) |
Jun 08, 2005 | 14.59 | 15.37 | 14.54 | 15.22 | 751,710 | +0.47(+3.17%) |
Jun 07, 2005 | 14.35 | 14.81 | 14.33 | 14.75 | 490,651 | +0.43(+3.00%) |
Jun 06, 2005 | 14.06 | 14.55 | 14.04 | 14.32 | 365,838 | +0.21(+1.49%) |
Jun 03, 2005 | 14.20 | 14.23 | 13.89 | 14.11 | 255,604 | -0.09(-0.60%) |
Jun 02, 2005 | 14.38 | 14.38 | 14.07 | 14.20 | 430,028 | -0.18(-1.26%) |