Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.31 | 19.95 | 19.31 | 19.68 | 688,693 | +0.38(+1.96%) |
Aug 30, 2005 | 19.01 | 19.59 | 18.99 | 19.30 | 388,507 | +0.43(+2.29%) |
Aug 29, 2005 | 18.91 | 19.08 | 18.53 | 18.87 | 322,019 | +0.24(+1.30%) |
Aug 26, 2005 | 19.04 | 19.09 | 18.50 | 18.63 | 277,254 | -0.41(-2.15%) |
Aug 25, 2005 | 19.04 | 19.18 | 18.94 | 19.04 | 215,484 | -0.07(-0.36%) |
Aug 24, 2005 | 18.95 | 19.37 | 18.93 | 19.11 | 233,697 | +0.25(+1.30%) |
Aug 23, 2005 | 19.00 | 19.19 | 18.53 | 18.86 | 298,759 | -0.02(-0.12%) |
Aug 22, 2005 | 18.87 | 19.12 | 18.66 | 18.89 | 260,687 | +0.32(+1.74%) |
Aug 19, 2005 | 18.23 | 18.78 | 18.18 | 18.56 | 236,549 | +0.56(+3.09%) |
Aug 18, 2005 | 18.05 | 18.10 | 17.52 | 18.01 | 419,667 | -0.14(-0.75%) |
Aug 17, 2005 | 18.73 | 19.21 | 17.95 | 18.14 | 716,890 | -0.68(-3.63%) |
Aug 16, 2005 | 19.37 | 19.40 | 18.79 | 18.83 | 304,464 | -0.65(-3.32%) |
Aug 15, 2005 | 19.78 | 19.78 | 19.39 | 19.47 | 326,188 | -0.34(-1.72%) |
Aug 12, 2005 | 19.99 | 20.10 | 19.55 | 19.81 | 229,747 | -0.15(-0.73%) |
Aug 11, 2005 | 19.64 | 20.02 | 19.64 | 19.96 | 498,553 | +0.26(+1.32%) |
Aug 10, 2005 | 19.25 | 19.71 | 19.23 | 19.70 | 308,414 | +0.60(+3.15%) |
Aug 09, 2005 | 19.46 | 19.48 | 18.88 | 19.10 | 292,944 | -0.31(-1.57%) |
Aug 08, 2005 | 19.39 | 19.64 | 19.29 | 19.40 | 318,508 | +0.15(+0.78%) |
Aug 05, 2005 | 19.44 | 19.46 | 18.86 | 19.25 | 281,643 | -0.19(-0.96%) |
Aug 04, 2005 | 19.16 | 19.59 | 19.13 | 19.44 | 260,797 | +0.28(+1.45%) |
Aug 03, 2005 | 19.39 | 19.58 | 19.16 | 19.16 | 412,974 | -0.23(-1.18%) |
Aug 02, 2005 | 18.87 | 19.41 | 18.86 | 19.39 | 603,443 | +0.77(+4.11%) |