Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.10 | 17.44 | 16.92 | 17.18 | 1,621,545 | +0.15(+0.90%) |
Aug 30, 2005 | 17.02 | 17.30 | 16.92 | 17.03 | 1,879,750 | -0.16(-0.93%) |
Aug 29, 2005 | 16.95 | 17.30 | 16.85 | 17.19 | 1,110,505 | +0.07(+0.40%) |
Aug 26, 2005 | 17.43 | 17.43 | 17.10 | 17.12 | 1,599,668 | -0.32(-1.84%) |
Aug 25, 2005 | 16.82 | 17.50 | 16.72 | 17.44 | 2,271,054 | +0.73(+4.39%) |
Aug 24, 2005 | 16.49 | 16.94 | 16.49 | 16.71 | 1,103,038 | +0.11(+0.64%) |
Aug 23, 2005 | 16.79 | 16.82 | 16.57 | 16.60 | 1,344,868 | -0.08(-0.50%) |
Aug 22, 2005 | 16.85 | 16.85 | 16.46 | 16.69 | 1,338,318 | -0.18(-1.04%) |
Aug 19, 2005 | 16.69 | 18.28 | 16.69 | 16.86 | 4,913,762 | +1.14(+7.23%) |
Aug 18, 2005 | 15.57 | 15.78 | 15.26 | 15.72 | 1,238,102 | +0.08(+0.49%) |
Aug 17, 2005 | 15.47 | 16.18 | 14.99 | 15.65 | 2,673,231 | +0.05(+0.29%) |
Aug 16, 2005 | 16.60 | 16.63 | 15.49 | 15.60 | 1,463,032 | -1.18(-7.05%) |
Aug 15, 2005 | 16.64 | 16.82 | 16.50 | 16.79 | 830,423 | +0.13(+0.78%) |
Aug 12, 2005 | 16.48 | 16.72 | 16.39 | 16.66 | 650,426 | +0.18(+1.07%) |
Aug 11, 2005 | 16.67 | 16.79 | 16.34 | 16.48 | 717,368 | -0.15(-0.92%) |
Aug 10, 2005 | 16.72 | 16.96 | 16.60 | 16.63 | 879,941 | +0.02(+0.14%) |
Aug 09, 2005 | 16.93 | 17.18 | 16.56 | 16.61 | 983,433 | -0.27(-1.63%) |
Aug 08, 2005 | 17.05 | 17.31 | 16.84 | 16.89 | 885,313 | -0.14(-0.81%) |
Aug 05, 2005 | 17.21 | 17.21 | 16.83 | 17.02 | 834,877 | -0.15(-0.89%) |
Aug 04, 2005 | 17.42 | 17.46 | 17.01 | 17.18 | 943,740 | -0.22(-1.27%) |
Aug 03, 2005 | 17.73 | 17.73 | 17.27 | 17.40 | 860,684 | -0.34(-1.94%) |
Aug 02, 2005 | 17.61 | 17.80 | 17.47 | 17.74 | 655,797 | +0.12(+0.69%) |
Aug 01, 2005 | 17.44 | 17.72 | 17.33 | 17.62 | 582,042 | +0.17(+0.96%) |
Jul 29, 2005 | 17.54 | 17.75 | 17.41 | 17.45 | 410,560 | -0.15(-0.87%) |
Jul 28, 2005 | 17.60 | 17.66 | 17.39 | 17.60 | 447,372 | +0.01(+0.04%) |
Jul 27, 2005 | 17.51 | 17.63 | 17.40 | 17.60 | 519,816 | +0.08(+0.48%) |
Jul 26, 2005 | 17.63 | 17.75 | 17.49 | 17.51 | 566,191 | +0.03(+0.18%) |
Jul 25, 2005 | 18.02 | 18.10 | 17.38 | 17.48 | 784,965 | -0.57(-3.17%) |
Jul 22, 2005 | 17.73 | 18.05 | 17.66 | 18.05 | 718,154 | +0.39(+2.20%) |
Jul 21, 2005 | 17.95 | 17.95 | 17.63 | 17.66 | 864,614 | -0.34(-1.87%) |
Jul 20, 2005 | 17.96 | 18.05 | 17.69 | 18.00 | 685,141 | -0.05(-0.30%) |
Jul 19, 2005 | 18.32 | 18.32 | 17.90 | 18.05 | 633,919 | -0.18(-1.00%) |
Jul 18, 2005 | 18.25 | 18.30 | 18.03 | 18.24 | 687,761 | +0.00(+0.00%) |
Jul 15, 2005 | 18.09 | 18.24 | 17.92 | 18.24 | 651,867 | +0.19(+1.06%) |
Jul 14, 2005 | 18.19 | 18.35 | 17.81 | 18.05 | 447,241 | +0.03(+0.17%) |
Jul 13, 2005 | 18.05 | 18.16 | 17.79 | 18.02 | 485,101 | -0.02(-0.13%) |
Jul 12, 2005 | 18.15 | 18.27 | 17.98 | 18.04 | 631,299 | -0.15(-0.84%) |
Jul 11, 2005 | 18.27 | 18.27 | 18.05 | 18.19 | 365,365 | -0.04(-0.21%) |
Jul 08, 2005 | 17.86 | 18.28 | 17.78 | 18.23 | 911,382 | +0.44(+2.49%) |
Jul 07, 2005 | 17.60 | 17.85 | 17.30 | 17.79 | 1,591,939 | -0.05(-0.30%) |
Jul 06, 2005 | 18.29 | 18.30 | 17.83 | 17.84 | 579,160 | -0.40(-2.22%) |
Jul 05, 2005 | 17.71 | 18.41 | 17.71 | 18.24 | 589,641 | +0.45(+2.53%) |
Jul 01, 2005 | 18.02 | 18.02 | 17.71 | 17.79 | 534,882 | -0.08(-0.47%) |
Jun 30, 2005 | 18.14 | 18.50 | 17.86 | 17.88 | 865,531 | -0.07(-0.38%) |
Jun 29, 2005 | 18.15 | 18.18 | 17.90 | 17.95 | 660,382 | -0.12(-0.68%) |
Jun 28, 2005 | 17.85 | 18.15 | 17.85 | 18.07 | 901,819 | +0.22(+1.24%) |
Jun 27, 2005 | 17.82 | 18.05 | 17.79 | 17.85 | 716,844 | -0.08(-0.47%) |
Jun 24, 2005 | 18.18 | 18.34 | 17.85 | 17.93 | 1,453,862 | -0.20(-1.09%) |
Jun 23, 2005 | 18.65 | 18.73 | 18.11 | 18.13 | 1,083,388 | -0.65(-3.46%) |
Jun 22, 2005 | 18.98 | 18.98 | 18.64 | 18.78 | 581,649 | +0.00(+0.00%) |
Jun 21, 2005 | 18.79 | 18.85 | 18.40 | 18.78 | 890,553 | -0.05(-0.28%) |
Jun 20, 2005 | 18.91 | 19.08 | 18.71 | 18.83 | 1,144,566 | -0.19(-1.00%) |
Jun 17, 2005 | 19.27 | 19.27 | 18.84 | 19.02 | 1,412,335 | -0.06(-0.32%) |
Jun 16, 2005 | 19.05 | 19.08 | 18.84 | 19.08 | 765,839 | +0.05(+0.24%) |
Jun 15, 2005 | 19.35 | 19.37 | 18.93 | 19.04 | 1,582,768 | -0.37(-1.93%) |
Jun 14, 2005 | 19.20 | 19.47 | 19.13 | 19.41 | 1,111,553 | +0.21(+1.07%) |
Jun 13, 2005 | 19.27 | 19.43 | 19.10 | 19.21 | 840,248 | -0.14(-0.75%) |
Jun 10, 2005 | 19.19 | 19.40 | 19.13 | 19.35 | 994,044 | +0.25(+1.32%) |
Jun 09, 2005 | 18.89 | 19.34 | 18.76 | 19.10 | 992,603 | +0.14(+0.77%) |
Jun 08, 2005 | 18.93 | 19.13 | 18.78 | 18.95 | 700,599 | +0.10(+0.53%) |
Jun 07, 2005 | 18.56 | 18.92 | 18.48 | 18.85 | 655,404 | +0.37(+2.02%) |
Jun 06, 2005 | 18.83 | 18.89 | 18.45 | 18.48 | 959,853 | -0.39(-2.06%) |
Jun 03, 2005 | 19.12 | 19.31 | 18.72 | 18.87 | 1,000,070 | +0.00(+0.00%) |
Jun 02, 2005 | 18.40 | 18.92 | 18.37 | 18.87 | 978,979 | +0.62(+3.39%) |