Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.30 | 16.64 | 16.30 | 16.45 | 19,400 | +0.27(+1.67%) |
Aug 30, 2005 | 15.75 | 16.20 | 15.75 | 16.18 | 16,900 | +0.47(+2.99%) |
Aug 29, 2005 | 15.45 | 15.80 | 15.45 | 15.71 | 18,900 | +0.36(+2.35%) |
Aug 26, 2005 | 15.36 | 15.55 | 15.25 | 15.35 | 25,400 | +0.17(+1.12%) |
Aug 25, 2005 | 15.45 | 15.54 | 15.15 | 15.18 | 44,100 | -0.02(-0.13%) |
Aug 24, 2005 | 15.10 | 15.35 | 14.45 | 15.20 | 108,900 | -0.27(-1.75%) |
Aug 23, 2005 | 15.90 | 16.07 | 15.47 | 15.47 | 32,900 | -0.33(-2.09%) |
Aug 22, 2005 | 16.35 | 16.41 | 15.80 | 15.80 | 36,800 | -0.56(-3.42%) |
Aug 19, 2005 | 16.55 | 17.08 | 16.30 | 16.36 | 29,500 | -0.26(-1.56%) |
Aug 18, 2005 | 16.36 | 16.88 | 16.32 | 16.62 | 11,100 | +0.26(+1.59%) |
Aug 17, 2005 | 16.34 | 16.60 | 16.00 | 16.36 | 27,600 | -0.08(-0.49%) |
Aug 16, 2005 | 16.87 | 16.87 | 16.35 | 16.44 | 11,800 | -0.50(-2.95%) |
Aug 15, 2005 | 16.53 | 17.15 | 16.52 | 16.94 | 22,600 | +0.34(+2.05%) |
Aug 12, 2005 | 16.61 | 16.83 | 16.25 | 16.60 | 29,100 | -0.05(-0.30%) |
Aug 11, 2005 | 17.25 | 17.55 | 16.55 | 16.65 | 32,100 | -0.55(-3.20%) |
Aug 10, 2005 | 17.16 | 17.35 | 17.10 | 17.20 | 28,600 | -0.20(-1.15%) |
Aug 09, 2005 | 18.00 | 18.00 | 17.37 | 17.40 | 31,300 | -0.60(-3.33%) |
Aug 08, 2005 | 17.90 | 18.00 | 17.75 | 18.00 | 24,800 | +0.05(+0.28%) |
Aug 05, 2005 | 18.34 | 18.34 | 17.95 | 17.95 | 10,700 | -0.29(-1.59%) |
Aug 04, 2005 | 18.20 | 18.29 | 18.06 | 18.24 | 15,300 | +0.13(+0.72%) |
Aug 03, 2005 | 18.10 | 18.19 | 17.90 | 18.11 | 13,500 | +0.09(+0.50%) |
Aug 02, 2005 | 17.90 | 18.40 | 17.90 | 18.02 | 21,000 | +0.12(+0.67%) |
Aug 01, 2005 | 18.12 | 18.12 | 17.78 | 17.90 | 34,200 | -0.30(-1.65%) |
Jul 29, 2005 | 18.95 | 18.95 | 18.00 | 18.20 | 35,300 | -0.78(-4.11%) |
Jul 28, 2005 | 18.92 | 18.98 | 18.90 | 18.98 | 18,000 | -0.02(-0.11%) |
Jul 27, 2005 | 18.90 | 19.00 | 18.86 | 19.00 | 10,600 | +0.17(+0.90%) |
Jul 26, 2005 | 18.25 | 18.83 | 18.25 | 18.83 | 23,000 | +0.56(+3.07%) |
Jul 25, 2005 | 18.88 | 18.98 | 18.25 | 18.27 | 55,700 | -0.71(-3.74%) |
Jul 22, 2005 | 18.75 | 18.98 | 18.73 | 18.98 | 28,200 | +0.13(+0.69%) |
Jul 21, 2005 | 20.40 | 20.40 | 18.50 | 18.85 | 92,300 | -1.55(-7.60%) |
Jul 20, 2005 | 20.46 | 20.50 | 20.36 | 20.40 | 25,500 | +0.04(+0.20%) |
Jul 19, 2005 | 20.20 | 20.60 | 20.20 | 20.36 | 22,400 | +0.26(+1.29%) |
Jul 18, 2005 | 19.87 | 20.36 | 19.70 | 20.10 | 33,500 | +0.50(+2.55%) |
Jul 15, 2005 | 19.60 | 19.89 | 19.50 | 19.60 | 18,800 | +0.10(+0.51%) |
Jul 14, 2005 | 20.20 | 20.34 | 19.40 | 19.50 | 32,200 | -0.75(-3.70%) |
Jul 13, 2005 | 20.75 | 20.90 | 20.25 | 20.25 | 28,400 | -0.50(-2.41%) |
Jul 12, 2005 | 20.25 | 20.75 | 19.85 | 20.75 | 65,400 | +0.48(+2.37%) |
Jul 11, 2005 | 20.35 | 20.35 | 20.13 | 20.27 | 44,000 | +0.12(+0.60%) |
Jul 08, 2005 | 20.30 | 20.39 | 20.15 | 20.15 | 32,100 | -0.15(-0.74%) |
Jul 07, 2005 | 19.38 | 20.37 | 18.76 | 20.30 | 48,100 | +1.02(+5.29%) |
Jul 06, 2005 | 18.50 | 19.35 | 18.50 | 19.28 | 55,000 | +0.80(+4.33%) |
Jul 05, 2005 | 17.55 | 18.56 | 17.50 | 18.48 | 122,600 | +1.08(+6.21%) |
Jul 01, 2005 | 18.76 | 18.78 | 17.20 | 17.40 | 131,100 | -1.46(-7.74%) |
Jun 30, 2005 | 19.95 | 20.30 | 18.00 | 18.86 | 76,800 | -0.94(-4.75%) |
Jun 29, 2005 | 20.55 | 20.70 | 19.80 | 19.80 | 45,500 | -0.75(-3.65%) |
Jun 28, 2005 | 20.30 | 21.00 | 20.27 | 20.55 | 54,700 | +0.31(+1.53%) |
Jun 27, 2005 | 20.19 | 20.35 | 20.12 | 20.24 | 61,700 | +0.43(+2.17%) |
Jun 24, 2005 | 20.45 | 20.80 | 19.81 | 19.81 | 88,900 | -0.49(-2.41%) |
Jun 23, 2005 | 19.26 | 20.79 | 19.26 | 20.30 | 172,200 | +1.40(+7.41%) |
Jun 22, 2005 | 19.11 | 19.11 | 18.75 | 18.90 | 16,800 | -0.49(-2.53%) |
Jun 21, 2005 | 19.36 | 19.49 | 19.24 | 19.39 | 13,400 | -0.03(-0.15%) |
Jun 20, 2005 | 19.35 | 19.49 | 19.25 | 19.42 | 30,900 | +0.44(+2.32%) |
Jun 17, 2005 | 18.99 | 19.40 | 18.75 | 18.98 | 32,900 | +0.03(+0.16%) |
Jun 16, 2005 | 18.50 | 18.95 | 18.50 | 18.95 | 20,200 | +0.49(+2.65%) |
Jun 15, 2005 | 18.71 | 18.77 | 18.45 | 18.46 | 12,300 | -0.27(-1.44%) |
Jun 14, 2005 | 18.69 | 18.74 | 18.69 | 18.73 | 18,400 | +0.04(+0.21%) |
Jun 13, 2005 | 18.73 | 18.79 | 18.69 | 18.69 | 25,800 | +0.11(+0.59%) |
Jun 10, 2005 | 18.74 | 18.74 | 18.51 | 18.58 | 13,100 | -0.07(-0.38%) |
Jun 09, 2005 | 18.75 | 18.75 | 18.02 | 18.65 | 22,400 | -0.10(-0.53%) |
Jun 08, 2005 | 18.80 | 18.82 | 18.65 | 18.75 | 19,800 | +0.06(+0.32%) |
Jun 07, 2005 | 18.65 | 18.90 | 18.64 | 18.69 | 50,500 | +0.28(+1.52%) |
Jun 06, 2005 | 17.09 | 18.60 | 17.05 | 18.41 | 79,800 | +1.36(+7.98%) |
Jun 03, 2005 | 16.70 | 17.05 | 16.70 | 17.05 | 16,000 | +0.35(+2.10%) |
Jun 02, 2005 | 16.70 | 16.85 | 15.50 | 16.70 | 120,000 | +0.00(+0.00%) |