Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.07 | 20.06 | 18.65 | 18.80 | 110,294 | -0.44(-2.29%) |
Aug 30, 2005 | 19.51 | 19.52 | 18.99 | 19.24 | 9,194 | +0.07(+0.37%) |
Aug 29, 2005 | 19.40 | 19.70 | 18.80 | 19.17 | 22,994 | -0.23(-1.19%) |
Aug 26, 2005 | 19.10 | 19.40 | 18.80 | 19.40 | 57,914 | +0.22(+1.15%) |
Aug 25, 2005 | 18.80 | 19.73 | 18.75 | 19.18 | 18,508 | +0.35(+1.86%) |
Aug 24, 2005 | 19.87 | 19.88 | 18.75 | 18.83 | 12,222 | -0.78(-3.98%) |
Aug 23, 2005 | 19.80 | 19.89 | 19.50 | 19.61 | 12,065 | -0.34(-1.70%) |
Aug 22, 2005 | 19.90 | 19.95 | 19.80 | 19.95 | 9,553 | +0.04(+0.20%) |
Aug 19, 2005 | 19.95 | 20.00 | 19.91 | 19.91 | 739 | -0.09(-0.45%) |
Aug 18, 2005 | 20.05 | 20.17 | 19.87 | 20.00 | 183,944 | -0.05(-0.25%) |
Aug 17, 2005 | 19.75 | 20.20 | 19.75 | 20.05 | 45,880 | +0.30(+1.52%) |
Aug 16, 2005 | 19.80 | 19.88 | 19.06 | 19.75 | 36,972 | -0.13(-0.65%) |
Aug 15, 2005 | 19.33 | 19.88 | 19.23 | 19.88 | 11,908 | +0.65(+3.38%) |
Aug 12, 2005 | 19.25 | 19.25 | 18.71 | 19.23 | 5,822 | +0.23(+1.21%) |
Aug 11, 2005 | 19.65 | 19.69 | 18.95 | 19.00 | 71,727 | -0.34(-1.76%) |
Aug 10, 2005 | 17.88 | 19.34 | 17.88 | 19.34 | 16,017 | +1.39(+7.74%) |
Aug 09, 2005 | 18.55 | 19.23 | 17.18 | 17.95 | 25,320 | -0.90(-4.77%) |
Aug 08, 2005 | 19.55 | 19.67 | 18.85 | 18.85 | 39,602 | -0.54(-2.78%) |
Aug 05, 2005 | 19.45 | 19.82 | 19.35 | 19.39 | 8,159 | +0.05(+0.26%) |
Aug 04, 2005 | 19.92 | 19.92 | 18.85 | 19.34 | 34,946 | -0.41(-2.08%) |
Aug 03, 2005 | 19.19 | 20.00 | 19.19 | 19.75 | 38,205 | +0.56(+2.92%) |
Aug 02, 2005 | 19.14 | 20.00 | 19.00 | 19.19 | 19,757 | +0.48(+2.57%) |
Aug 01, 2005 | 17.91 | 19.01 | 17.70 | 18.71 | 88,009 | +1.11(+6.31%) |
Jul 29, 2005 | 17.89 | 18.24 | 17.52 | 17.60 | 122,738 | -0.55(-3.03%) |
Jul 28, 2005 | 19.00 | 19.00 | 18.01 | 18.15 | 40,348 | -0.65(-3.46%) |
Jul 27, 2005 | 19.23 | 19.25 | 18.64 | 18.80 | 13,639 | -0.23(-1.21%) |
Jul 26, 2005 | 19.30 | 19.48 | 19.03 | 19.03 | 13,039 | -0.27(-1.40%) |
Jul 25, 2005 | 19.63 | 19.84 | 19.19 | 19.30 | 37,386 | -0.15(-0.77%) |
Jul 22, 2005 | 19.20 | 19.60 | 19.20 | 19.45 | 33,076 | +0.55(+2.91%) |
Jul 21, 2005 | 19.75 | 19.75 | 18.71 | 18.90 | 46,095 | -1.08(-5.41%) |
Jul 20, 2005 | 20.40 | 20.50 | 19.95 | 19.98 | 53,273 | -0.42(-2.06%) |
Jul 19, 2005 | 21.05 | 21.05 | 20.07 | 20.40 | 86,741 | -0.47(-2.25%) |
Jul 18, 2005 | 21.43 | 21.43 | 20.55 | 20.87 | 95,831 | +0.30(+1.46%) |
Jul 15, 2005 | 20.81 | 21.70 | 20.20 | 20.57 | 214,211 | +0.15(+0.73%) |
Jul 14, 2005 | 19.63 | 20.95 | 19.56 | 20.42 | 48,801 | +0.59(+2.98%) |
Jul 13, 2005 | 19.60 | 20.40 | 19.43 | 19.83 | 21,664 | +0.52(+2.69%) |
Jul 12, 2005 | 19.42 | 19.85 | 19.18 | 19.31 | 34,012 | +0.16(+0.84%) |
Jul 11, 2005 | 18.31 | 19.59 | 18.00 | 19.15 | 94,305 | +1.11(+6.15%) |
Jul 08, 2005 | 18.75 | 18.75 | 18.02 | 18.04 | 57,945 | -0.13(-0.72%) |
Jul 07, 2005 | 18.30 | 18.40 | 18.00 | 18.17 | 24,880 | -0.18(-0.98%) |
Jul 06, 2005 | 18.77 | 18.77 | 18.29 | 18.35 | 72,294 | -0.05(-0.27%) |
Jul 05, 2005 | 18.67 | 18.71 | 18.20 | 18.40 | 106,100 | +0.37(+2.05%) |
Jul 01, 2005 | 18.24 | 18.65 | 17.96 | 18.03 | 90,900 | -0.15(-0.83%) |
Jun 30, 2005 | 17.94 | 18.20 | 17.54 | 18.18 | 83,647 | +0.43(+2.42%) |
Jun 29, 2005 | 17.40 | 17.75 | 17.25 | 17.75 | 8,671 | +0.51(+2.96%) |
Jun 28, 2005 | 17.16 | 17.49 | 17.16 | 17.24 | 15,210 | -0.15(-0.86%) |
Jun 27, 2005 | 17.45 | 17.70 | 17.00 | 17.39 | 26,715 | +0.31(+1.81%) |
Jun 24, 2005 | 17.10 | 17.85 | 17.05 | 17.08 | 107,195 | +0.02(+0.12%) |
Jun 23, 2005 | 17.06 | 17.35 | 17.06 | 17.06 | 36,872 | -0.04(-0.23%) |
Jun 22, 2005 | 17.20 | 17.22 | 16.95 | 17.10 | 314,460 | -0.15(-0.87%) |
Jun 21, 2005 | 17.26 | 17.55 | 17.20 | 17.25 | 154,701 | -0.05(-0.29%) |
Jun 20, 2005 | 17.70 | 17.70 | 17.15 | 17.30 | 96,913 | -0.40(-2.26%) |
Jun 17, 2005 | 17.05 | 17.80 | 17.00 | 17.70 | 174,240 | +0.63(+3.69%) |
Jun 16, 2005 | 17.00 | 17.15 | 16.90 | 17.07 | 29,851 | +0.07(+0.41%) |
Jun 15, 2005 | 17.00 | 17.10 | 16.85 | 17.00 | 79,195 | +0.00(+0.00%) |
Jun 14, 2005 | 17.00 | 17.28 | 16.78 | 17.00 | 182,736 | +0.13(+0.77%) |
Jun 13, 2005 | 17.00 | 17.00 | 16.70 | 16.87 | 67,690 | -0.13(-0.76%) |
Jun 10, 2005 | 17.52 | 17.69 | 16.70 | 17.00 | 408,664 | -0.10(-0.58%) |