Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.02 | 17.47 | 16.94 | 17.47 | 6,808 | +0.36(+2.08%) |
Aug 30, 2005 | 17.48 | 17.48 | 16.90 | 17.11 | 4,616 | -0.64(-3.61%) |
Aug 29, 2005 | 18.07 | 18.07 | 17.50 | 17.76 | 3,346 | -0.44(-2.43%) |
Aug 26, 2005 | 18.17 | 18.20 | 18.16 | 18.20 | 3,923 | -0.01(-0.05%) |
Aug 25, 2005 | 18.11 | 18.21 | 18.11 | 18.21 | 2,077 | +0.04(+0.24%) |
Aug 24, 2005 | 18.24 | 18.46 | 18.16 | 18.16 | 3,346 | -0.16(-0.90%) |
Aug 23, 2005 | 18.33 | 18.33 | 18.33 | 18.33 | 115 | -0.22(-1.17%) |
Aug 22, 2005 | 18.80 | 18.84 | 18.54 | 18.54 | 7,270 | -0.35(-1.83%) |
Aug 19, 2005 | 18.89 | 19.06 | 18.77 | 18.89 | 8,770 | -0.17(-0.91%) |
Aug 18, 2005 | 19.06 | 19.06 | 19.06 | 19.06 | 115 | -0.26(-1.35%) |
Aug 17, 2005 | 18.80 | 19.32 | 18.80 | 19.32 | 1,038 | +0.27(+1.41%) |
Aug 16, 2005 | 19.16 | 19.16 | 19.06 | 19.06 | 346 | -0.32(-1.65%) |
Aug 15, 2005 | 19.76 | 19.83 | 19.24 | 19.38 | 6,693 | -0.03(-0.18%) |
Aug 12, 2005 | 18.89 | 19.41 | 18.89 | 19.41 | 3,462 | +0.36(+1.91%) |
Aug 11, 2005 | 18.20 | 19.05 | 18.20 | 19.05 | 6,116 | +0.68(+3.68%) |
Aug 10, 2005 | 18.61 | 18.61 | 18.37 | 18.37 | 5,077 | -0.07(-0.38%) |
Aug 09, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 692 | -0.15(-0.79%) |
Aug 05, 2005 | 18.63 | 18.72 | 18.11 | 18.59 | 18,925 | -0.02(-0.09%) |
Aug 04, 2005 | 18.72 | 18.73 | 18.60 | 18.60 | 4,039 | -0.37(-1.96%) |
Aug 03, 2005 | 18.89 | 19.06 | 18.89 | 18.98 | 10,155 | +0.09(+0.46%) |
Aug 02, 2005 | 19.06 | 19.06 | 18.58 | 18.89 | 17,656 | -0.23(-1.18%) |
Aug 01, 2005 | 19.11 | 19.24 | 19.06 | 19.12 | 2,769 | +0.06(+0.32%) |
Jul 29, 2005 | 18.11 | 19.06 | 18.11 | 19.06 | 15,002 | +0.99(+5.47%) |
Jul 28, 2005 | 18.37 | 18.99 | 17.94 | 18.07 | 50,892 | +0.65(+3.73%) |
Jul 27, 2005 | 18.20 | 18.29 | 17.42 | 17.42 | 14,079 | -1.04(-5.63%) |
Jul 26, 2005 | 18.80 | 18.80 | 18.28 | 18.46 | 4,269 | -0.61(-3.18%) |
Jul 25, 2005 | 19.06 | 19.06 | 19.06 | 19.06 | 577 | -0.09(-0.45%) |
Jul 22, 2005 | 19.15 | 19.19 | 19.15 | 19.15 | 5,539 | -0.36(-1.86%) |
Jul 21, 2005 | 19.51 | 19.51 | 19.51 | 19.51 | 115 | -0.16(-0.84%) |
Jul 20, 2005 | 19.58 | 19.68 | 19.54 | 19.68 | 3,577 | +0.14(+0.71%) |
Jul 19, 2005 | 19.16 | 19.54 | 19.16 | 19.54 | 3,692 | +0.04(+0.22%) |
Jul 18, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 1,615 | +0.00(+0.00%) |
Jul 14, 2005 | 19.84 | 19.84 | 19.50 | 19.50 | 1,154 | -0.53(-2.64%) |
Jul 13, 2005 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 19.95 | 20.03 | 19.95 | 20.03 | 2,077 | +0.00(+0.00%) |
Jul 11, 2005 | 19.93 | 20.45 | 19.93 | 20.03 | 5,770 | +0.41(+2.08%) |
Jul 08, 2005 | 19.43 | 19.62 | 19.32 | 19.62 | 6,116 | +0.29(+1.48%) |
Jul 07, 2005 | 19.24 | 19.33 | 19.24 | 19.33 | 346 | -0.25(-1.28%) |
Jul 06, 2005 | 19.93 | 19.93 | 19.58 | 19.58 | 3,577 | -0.69(-3.42%) |
Jul 05, 2005 | 19.89 | 20.28 | 19.89 | 20.28 | 2,192 | +0.39(+1.96%) |
Jul 01, 2005 | 19.41 | 19.89 | 19.37 | 19.89 | 5,193 | +0.17(+0.88%) |
Jun 30, 2005 | 19.50 | 19.71 | 19.50 | 19.71 | 346 | +0.49(+2.57%) |
Jun 29, 2005 | 18.98 | 19.22 | 18.98 | 19.22 | 923 | +0.59(+3.16%) |
Jun 28, 2005 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 18.63 | 18.63 | 18.50 | 18.63 | 692 | +0.26(+1.42%) |
Jun 24, 2005 | 19.02 | 19.02 | 18.37 | 18.37 | 7,270 | -1.00(-5.15%) |
Jun 23, 2005 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 18.98 | 19.37 | 18.98 | 19.37 | 1,038 | +0.13(+0.68%) |
Jun 21, 2005 | 19.30 | 19.30 | 19.24 | 19.24 | 230 | -0.17(-0.89%) |
Jun 20, 2005 | 19.23 | 19.42 | 19.23 | 19.41 | 3,808 | +0.09(+0.45%) |
Jun 17, 2005 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 19.06 | 19.32 | 19.06 | 19.32 | 692 | +0.40(+2.11%) |
Jun 15, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 18.76 | 18.93 | 18.76 | 18.93 | 1,269 | +0.34(+1.82%) |
Jun 13, 2005 | 18.41 | 18.59 | 18.36 | 18.59 | 1,615 | +0.00(+0.00%) |
Jun 10, 2005 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 18.54 | 18.80 | 18.54 | 18.59 | 1,500 | +0.35(+1.90%) |
Jun 08, 2005 | 18.62 | 18.75 | 18.24 | 18.24 | 3,462 | -0.41(-2.18%) |
Jun 07, 2005 | 18.28 | 18.65 | 18.28 | 18.65 | 1,961 | +0.37(+2.04%) |
Jun 06, 2005 | 18.28 | 18.28 | 18.28 | 18.28 | 346 | +0.08(+0.43%) |
Jun 03, 2005 | 18.17 | 18.20 | 18.00 | 18.20 | 2,654 | +0.17(+0.96%) |
Jun 02, 2005 | 17.68 | 18.17 | 17.68 | 18.02 | 3,115 | +0.09(+0.48%) |