Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.85 | 17.25 | 16.65 | 17.23 | 2,810,332 | +0.33(+1.94%) |
Aug 30, 2005 | 17.00 | 17.07 | 16.84 | 16.90 | 1,661,497 | -0.29(-1.66%) |
Aug 29, 2005 | 17.16 | 17.26 | 16.92 | 17.19 | 1,643,084 | +0.03(+0.17%) |
Aug 26, 2005 | 17.43 | 17.43 | 17.14 | 17.16 | 1,572,536 | -0.27(-1.53%) |
Aug 25, 2005 | 17.58 | 17.62 | 17.35 | 17.43 | 1,092,148 | -0.16(-0.89%) |
Aug 24, 2005 | 17.75 | 17.78 | 17.55 | 17.58 | 1,572,329 | -0.23(-1.30%) |
Aug 23, 2005 | 17.76 | 17.89 | 17.72 | 17.81 | 1,732,665 | +0.10(+0.55%) |
Aug 22, 2005 | 17.79 | 17.93 | 17.69 | 17.72 | 857,747 | -0.03(-0.19%) |
Aug 19, 2005 | 17.81 | 17.83 | 17.73 | 17.75 | 827,541 | -0.00(-0.01%) |
Aug 18, 2005 | 17.80 | 17.84 | 17.73 | 17.75 | 675,067 | -0.07(-0.38%) |
Aug 17, 2005 | 17.73 | 17.97 | 17.69 | 17.82 | 1,277,724 | +0.09(+0.52%) |
Aug 16, 2005 | 17.88 | 17.92 | 17.62 | 17.73 | 1,037,116 | -0.10(-0.57%) |
Aug 15, 2005 | 17.73 | 17.91 | 17.68 | 17.83 | 850,713 | +0.03(+0.16%) |
Aug 12, 2005 | 17.86 | 17.93 | 17.71 | 17.80 | 1,068,770 | -0.06(-0.34%) |
Aug 11, 2005 | 18.03 | 18.10 | 17.73 | 17.86 | 2,976,668 | -0.17(-0.93%) |
Aug 10, 2005 | 18.16 | 18.30 | 17.95 | 18.03 | 1,114,905 | -0.07(-0.40%) |
Aug 09, 2005 | 18.03 | 18.37 | 18.01 | 18.10 | 1,340,204 | +0.12(+0.69%) |
Aug 08, 2005 | 17.96 | 18.03 | 17.92 | 17.98 | 1,620,534 | +0.07(+0.40%) |
Aug 05, 2005 | 17.75 | 17.93 | 17.67 | 17.91 | 1,627,154 | -0.04(-0.23%) |
Aug 04, 2005 | 18.01 | 18.01 | 17.86 | 17.95 | 1,045,806 | -0.06(-0.32%) |
Aug 03, 2005 | 17.93 | 18.07 | 17.88 | 18.01 | 1,266,759 | +0.02(+0.12%) |
Aug 02, 2005 | 18.22 | 18.30 | 17.88 | 17.98 | 1,535,917 | -0.22(-1.18%) |
Aug 01, 2005 | 18.25 | 18.31 | 18.17 | 18.20 | 2,207,054 | +0.27(+1.52%) |
Jul 29, 2005 | 18.09 | 18.11 | 17.89 | 17.93 | 1,585,156 | -0.23(-1.25%) |
Jul 28, 2005 | 18.15 | 18.18 | 17.97 | 18.15 | 1,491,644 | +0.01(+0.04%) |
Jul 27, 2005 | 18.08 | 18.18 | 17.91 | 18.15 | 1,385,098 | +0.05(+0.29%) |
Jul 26, 2005 | 18.17 | 18.27 | 17.94 | 18.09 | 2,101,542 | -0.25(-1.36%) |
Jul 25, 2005 | 18.61 | 18.63 | 18.27 | 18.34 | 1,555,158 | -0.32(-1.72%) |
Jul 22, 2005 | 18.59 | 18.68 | 18.42 | 18.66 | 2,213,261 | +0.05(+0.29%) |
Jul 21, 2005 | 18.61 | 18.79 | 18.24 | 18.61 | 3,077,628 | -0.44(-2.28%) |
Jul 20, 2005 | 18.68 | 19.09 | 18.60 | 19.04 | 1,092,148 | +0.28(+1.51%) |
Jul 19, 2005 | 18.58 | 18.79 | 18.51 | 18.76 | 1,705,770 | +0.18(+0.96%) |
Jul 18, 2005 | 18.49 | 18.65 | 18.49 | 18.58 | 695,549 | -0.03(-0.14%) |
Jul 15, 2005 | 18.77 | 18.88 | 18.54 | 18.61 | 1,739,700 | -0.24(-1.28%) |
Jul 14, 2005 | 18.66 | 18.85 | 18.66 | 18.85 | 1,275,035 | +0.19(+1.04%) |
Jul 13, 2005 | 18.61 | 18.72 | 18.61 | 18.66 | 1,087,597 | +0.06(+0.31%) |
Jul 12, 2005 | 18.60 | 18.62 | 18.40 | 18.60 | 1,482,127 | -0.03(-0.17%) |
Jul 11, 2005 | 18.67 | 18.75 | 18.54 | 18.63 | 1,160,420 | -0.04(-0.21%) |
Jul 08, 2005 | 18.37 | 18.82 | 18.32 | 18.67 | 936,363 | +0.45(+2.47%) |
Jul 07, 2005 | 18.24 | 18.44 | 18.14 | 18.22 | 2,223,605 | -0.16(-0.87%) |
Jul 06, 2005 | 18.52 | 18.64 | 18.31 | 18.38 | 1,002,360 | -0.14(-0.74%) |
Jul 05, 2005 | 18.42 | 18.64 | 18.31 | 18.52 | 807,887 | +0.05(+0.29%) |
Jul 01, 2005 | 18.46 | 18.54 | 18.25 | 18.46 | 925,398 | +0.13(+0.72%) |
Jun 30, 2005 | 18.40 | 18.59 | 18.33 | 18.33 | 1,016,635 | -0.11(-0.59%) |
Jun 29, 2005 | 18.44 | 18.50 | 18.34 | 18.44 | 569,348 | +0.02(+0.13%) |
Jun 28, 2005 | 18.42 | 18.49 | 18.28 | 18.42 | 1,333,377 | +0.15(+0.83%) |
Jun 27, 2005 | 18.06 | 18.30 | 17.82 | 18.26 | 1,415,717 | +0.19(+1.03%) |
Jun 24, 2005 | 18.37 | 18.44 | 18.01 | 18.08 | 2,035,546 | -0.31(-1.70%) |
Jun 23, 2005 | 18.71 | 18.73 | 18.39 | 18.39 | 821,542 | -0.19(-1.01%) |
Jun 22, 2005 | 18.51 | 18.66 | 18.50 | 18.58 | 940,087 | +0.07(+0.38%) |
Jun 21, 2005 | 18.44 | 18.60 | 18.40 | 18.51 | 757,200 | +0.05(+0.26%) |
Jun 20, 2005 | 18.34 | 18.52 | 18.29 | 18.46 | 892,917 | +0.07(+0.38%) |
Jun 17, 2005 | 18.43 | 18.47 | 18.31 | 18.39 | 1,525,366 | +0.03(+0.18%) |
Jun 16, 2005 | 18.39 | 18.44 | 18.32 | 18.36 | 2,052,510 | -0.04(-0.20%) |
Jun 15, 2005 | 18.60 | 18.60 | 18.30 | 18.39 | 1,659,635 | -0.09(-0.47%) |
Jun 14, 2005 | 18.66 | 18.67 | 18.43 | 18.48 | 1,293,034 | -0.24(-1.27%) |
Jun 13, 2005 | 18.61 | 18.85 | 18.51 | 18.72 | 646,103 | +0.04(+0.21%) |
Jun 10, 2005 | 18.67 | 18.74 | 18.56 | 18.68 | 634,724 | -0.04(-0.21%) |
Jun 09, 2005 | 18.52 | 18.72 | 18.45 | 18.72 | 756,787 | +0.20(+1.08%) |
Jun 08, 2005 | 18.56 | 18.80 | 18.50 | 18.52 | 1,178,006 | -0.05(-0.27%) |
Jun 07, 2005 | 18.63 | 18.87 | 18.57 | 18.57 | 1,377,236 | -0.10(-0.54%) |
Jun 06, 2005 | 18.71 | 18.75 | 18.54 | 18.67 | 575,969 | -0.06(-0.32%) |
Jun 03, 2005 | 18.73 | 18.88 | 18.64 | 18.73 | 969,672 | -0.12(-0.65%) |
Jun 02, 2005 | 18.73 | 18.96 | 18.65 | 18.85 | 807,060 | +0.08(+0.45%) |