Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.36 | 17.75 | 17.29 | 17.75 | 559,665 | +0.34(+1.97%) |
Aug 30, 2005 | 17.41 | 17.42 | 17.19 | 17.41 | 399,486 | -0.04(-0.25%) |
Aug 29, 2005 | 17.19 | 17.45 | 16.97 | 17.45 | 548,132 | +0.19(+1.12%) |
Aug 26, 2005 | 17.18 | 17.31 | 16.98 | 17.26 | 723,207 | +0.07(+0.44%) |
Aug 25, 2005 | 17.06 | 17.33 | 17.03 | 17.18 | 770,620 | +0.09(+0.51%) |
Aug 24, 2005 | 16.89 | 17.14 | 16.82 | 17.09 | 645,040 | +0.15(+0.88%) |
Aug 23, 2005 | 17.17 | 17.21 | 16.91 | 16.94 | 312,989 | -0.19(-1.09%) |
Aug 22, 2005 | 17.11 | 17.25 | 16.96 | 17.13 | 250,199 | +0.09(+0.51%) |
Aug 19, 2005 | 16.99 | 17.09 | 16.91 | 17.04 | 278,551 | +0.06(+0.37%) |
Aug 18, 2005 | 17.07 | 17.11 | 16.86 | 16.98 | 420,950 | -0.13(-0.77%) |
Aug 17, 2005 | 17.26 | 17.31 | 17.02 | 17.11 | 859,359 | -0.27(-1.58%) |
Aug 16, 2005 | 17.42 | 17.48 | 17.35 | 17.39 | 623,416 | -0.14(-0.82%) |
Aug 15, 2005 | 17.48 | 17.62 | 17.29 | 17.53 | 478,294 | -0.01(-0.07%) |
Aug 12, 2005 | 17.61 | 17.61 | 17.33 | 17.54 | 502,801 | -0.05(-0.28%) |
Aug 11, 2005 | 17.52 | 17.72 | 17.48 | 17.59 | 276,628 | +0.07(+0.43%) |
Aug 10, 2005 | 17.58 | 17.72 | 17.43 | 17.52 | 319,877 | +0.09(+0.54%) |
Aug 09, 2005 | 17.61 | 17.64 | 17.33 | 17.42 | 427,677 | -0.17(-0.96%) |
Aug 08, 2005 | 17.68 | 17.76 | 17.52 | 17.59 | 390,676 | +0.08(+0.46%) |
Aug 05, 2005 | 17.18 | 17.70 | 17.06 | 17.51 | 608,839 | +0.33(+1.93%) |
Aug 04, 2005 | 17.31 | 17.39 | 17.14 | 17.18 | 265,416 | -0.13(-0.76%) |
Aug 03, 2005 | 17.42 | 17.46 | 17.26 | 17.31 | 294,408 | -0.08(-0.47%) |
Aug 02, 2005 | 17.36 | 17.51 | 17.29 | 17.39 | 428,318 | +0.02(+0.11%) |
Aug 01, 2005 | 17.45 | 17.49 | 17.17 | 17.37 | 583,531 | +0.02(+0.11%) |
Jul 29, 2005 | 17.32 | 17.59 | 17.22 | 17.36 | 551,335 | -0.01(-0.07%) |
Jul 28, 2005 | 17.47 | 17.60 | 17.27 | 17.37 | 594,263 | -0.07(-0.43%) |
Jul 27, 2005 | 17.51 | 17.60 | 17.24 | 17.44 | 599,549 | -0.03(-0.18%) |
Jul 26, 2005 | 17.54 | 17.61 | 17.43 | 17.47 | 629,503 | -0.09(-0.50%) |
Jul 25, 2005 | 17.86 | 18.00 | 17.54 | 17.56 | 514,494 | -0.37(-2.05%) |
Jul 22, 2005 | 17.67 | 17.93 | 17.51 | 17.93 | 423,512 | +0.25(+1.41%) |
Jul 21, 2005 | 17.68 | 17.89 | 17.48 | 17.68 | 506,645 | +0.11(+0.64%) |
Jul 20, 2005 | 16.96 | 17.79 | 16.96 | 17.57 | 796,249 | +0.61(+3.57%) |
Jul 19, 2005 | 16.92 | 17.29 | 16.88 | 16.96 | 498,797 | +0.19(+1.15%) |
Jul 18, 2005 | 16.99 | 17.06 | 16.71 | 16.77 | 431,521 | -0.22(-1.29%) |
Jul 15, 2005 | 16.89 | 17.01 | 16.69 | 16.99 | 286,720 | -0.02(-0.11%) |
Jul 14, 2005 | 17.09 | 17.24 | 16.88 | 17.01 | 313,790 | +0.04(+0.26%) |
Jul 13, 2005 | 17.12 | 17.22 | 16.86 | 16.96 | 484,060 | -0.14(-0.84%) |
Jul 12, 2005 | 17.02 | 17.16 | 16.97 | 17.11 | 384,589 | +0.03(+0.18%) |
Jul 11, 2005 | 17.01 | 17.17 | 16.98 | 17.07 | 413,902 | +0.01(+0.07%) |
Jul 08, 2005 | 16.79 | 17.06 | 16.64 | 17.06 | 392,758 | +0.27(+1.60%) |
Jul 07, 2005 | 16.36 | 16.82 | 16.23 | 16.79 | 373,056 | +0.37(+2.24%) |
Jul 06, 2005 | 16.84 | 16.84 | 16.43 | 16.43 | 420,789 | -0.41(-2.45%) |
Jul 05, 2005 | 16.76 | 16.91 | 16.73 | 16.84 | 328,046 | +0.06(+0.33%) |
Jul 01, 2005 | 16.79 | 16.85 | 16.58 | 16.78 | 511,771 | +0.24(+1.43%) |
Jun 30, 2005 | 16.76 | 16.89 | 16.54 | 16.54 | 338,938 | -0.26(-1.52%) |
Jun 29, 2005 | 16.76 | 16.86 | 16.66 | 16.80 | 192,374 | +0.07(+0.45%) |
Jun 28, 2005 | 16.39 | 16.76 | 16.35 | 16.73 | 234,662 | +0.43(+2.64%) |
Jun 27, 2005 | 16.39 | 16.39 | 16.10 | 16.29 | 500,559 | -0.10(-0.61%) |
Jun 24, 2005 | 16.62 | 16.71 | 16.38 | 16.39 | 491,268 | -0.22(-1.35%) |
Jun 23, 2005 | 16.98 | 17.04 | 16.51 | 16.62 | 405,252 | -0.36(-2.10%) |
Jun 22, 2005 | 17.14 | 17.20 | 16.93 | 16.97 | 482,618 | -0.07(-0.40%) |
Jun 21, 2005 | 17.17 | 17.32 | 16.98 | 17.04 | 275,187 | -0.09(-0.51%) |
Jun 20, 2005 | 17.26 | 17.39 | 17.08 | 17.13 | 381,065 | -0.26(-1.51%) |
Jun 17, 2005 | 17.47 | 17.48 | 17.25 | 17.39 | 485,181 | -0.03(-0.18%) |
Jun 16, 2005 | 17.05 | 17.42 | 17.05 | 17.42 | 226,492 | +0.37(+2.20%) |
Jun 15, 2005 | 17.14 | 17.23 | 16.89 | 17.05 | 285,919 | +0.00(+0.00%) |
Jun 14, 2005 | 17.15 | 17.31 | 16.99 | 17.05 | 347,748 | -0.16(-0.91%) |
Jun 13, 2005 | 16.96 | 17.25 | 16.82 | 17.21 | 309,305 | +0.26(+1.55%) |
Jun 10, 2005 | 16.79 | 17.02 | 16.70 | 16.94 | 388,754 | +0.25(+1.50%) |
Jun 09, 2005 | 16.68 | 16.69 | 16.38 | 16.69 | 207,591 | +0.07(+0.41%) |
Jun 08, 2005 | 16.75 | 16.96 | 16.63 | 16.63 | 246,194 | -0.17(-1.04%) |
Jun 07, 2005 | 16.92 | 17.11 | 16.72 | 16.80 | 274,226 | +0.00(+0.00%) |
Jun 06, 2005 | 16.68 | 16.80 | 16.53 | 16.80 | 332,211 | +0.15(+0.90%) |
Jun 03, 2005 | 16.60 | 16.69 | 16.48 | 16.65 | 211,436 | +0.05(+0.30%) |
Jun 02, 2005 | 16.81 | 16.84 | 16.54 | 16.60 | 460,834 | -0.31(-1.81%) |