Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.52 | 16.67 | 16.33 | 16.67 | 282,299 | +0.22(+1.32%) |
Aug 30, 2005 | 16.63 | 16.63 | 16.32 | 16.45 | 145,590 | -0.19(-1.13%) |
Aug 29, 2005 | 16.25 | 16.67 | 16.12 | 16.64 | 144,798 | +0.38(+2.34%) |
Aug 26, 2005 | 16.67 | 16.67 | 16.11 | 16.26 | 289,505 | -0.41(-2.47%) |
Aug 25, 2005 | 16.70 | 16.78 | 16.63 | 16.67 | 97,613 | -0.03(-0.18%) |
Aug 24, 2005 | 16.61 | 16.93 | 16.61 | 16.70 | 71,945 | +0.08(+0.47%) |
Aug 23, 2005 | 16.88 | 16.88 | 16.62 | 16.62 | 124,591 | -0.27(-1.61%) |
Aug 22, 2005 | 16.60 | 16.89 | 16.60 | 16.89 | 81,312 | +0.28(+1.67%) |
Aug 19, 2005 | 16.56 | 16.73 | 16.56 | 16.61 | 82,015 | +0.01(+0.07%) |
Aug 18, 2005 | 16.50 | 16.70 | 16.49 | 16.60 | 135,011 | +0.01(+0.04%) |
Aug 17, 2005 | 16.54 | 16.73 | 16.54 | 16.60 | 109,186 | +0.04(+0.22%) |
Aug 16, 2005 | 16.79 | 16.86 | 16.55 | 16.56 | 221,646 | -0.34(-2.04%) |
Aug 15, 2005 | 16.63 | 16.91 | 16.55 | 16.90 | 209,505 | +0.19(+1.12%) |
Aug 12, 2005 | 16.74 | 16.89 | 16.60 | 16.72 | 311,947 | -0.19(-1.14%) |
Aug 11, 2005 | 16.74 | 17.13 | 16.73 | 16.91 | 249,799 | +0.16(+0.94%) |
Aug 10, 2005 | 17.15 | 17.29 | 16.72 | 16.75 | 350,905 | -0.31(-1.81%) |
Aug 09, 2005 | 16.90 | 17.16 | 16.90 | 17.06 | 121,249 | +0.14(+0.82%) |
Aug 08, 2005 | 16.89 | 17.04 | 16.89 | 16.92 | 150,454 | +0.14(+0.83%) |
Aug 05, 2005 | 17.00 | 17.15 | 16.76 | 16.78 | 156,499 | -0.35(-2.05%) |
Aug 04, 2005 | 17.30 | 17.38 | 17.03 | 17.13 | 168,815 | -0.24(-1.39%) |
Aug 03, 2005 | 17.41 | 17.44 | 17.29 | 17.38 | 117,079 | -0.07(-0.38%) |
Aug 02, 2005 | 17.30 | 17.53 | 17.30 | 17.44 | 225,474 | +0.04(+0.24%) |
Aug 01, 2005 | 17.32 | 17.48 | 17.20 | 17.40 | 311,755 | +0.11(+0.66%) |
Jul 29, 2005 | 17.23 | 17.35 | 17.12 | 17.29 | 446,366 | +0.05(+0.28%) |
Jul 28, 2005 | 17.23 | 17.30 | 17.17 | 17.24 | 357,525 | -0.06(-0.35%) |
Jul 27, 2005 | 17.42 | 17.42 | 17.07 | 17.30 | 500,386 | -0.04(-0.21%) |
Jul 26, 2005 | 17.10 | 17.36 | 16.98 | 17.33 | 368,203 | +0.26(+1.52%) |
Jul 25, 2005 | 17.60 | 17.60 | 16.95 | 17.07 | 441,560 | -0.52(-2.96%) |
Jul 22, 2005 | 17.58 | 17.64 | 17.39 | 17.59 | 229,581 | +0.07(+0.41%) |
Jul 21, 2005 | 18.04 | 18.19 | 17.43 | 17.52 | 271,915 | -0.50(-2.79%) |
Jul 20, 2005 | 17.84 | 18.29 | 17.64 | 18.02 | 204,498 | +0.09(+0.51%) |
Jul 19, 2005 | 17.82 | 18.00 | 17.70 | 17.93 | 121,102 | +0.27(+1.51%) |
Jul 18, 2005 | 18.02 | 18.03 | 17.66 | 17.67 | 185,960 | -0.39(-2.14%) |
Jul 15, 2005 | 17.85 | 18.14 | 17.84 | 18.05 | 125,520 | -0.05(-0.27%) |
Jul 14, 2005 | 18.45 | 18.45 | 18.02 | 18.10 | 132,102 | -0.21(-1.12%) |
Jul 13, 2005 | 18.28 | 18.35 | 18.16 | 18.31 | 114,353 | +0.03(+0.17%) |
Jul 12, 2005 | 18.42 | 18.58 | 18.20 | 18.28 | 129,639 | -0.18(-0.95%) |
Jul 11, 2005 | 18.27 | 18.63 | 18.17 | 18.45 | 328,741 | +0.10(+0.56%) |
Jul 08, 2005 | 17.82 | 18.42 | 17.76 | 18.35 | 170,318 | +0.46(+2.57%) |
Jul 07, 2005 | 17.60 | 17.89 | 17.48 | 17.89 | 182,612 | +0.11(+0.65%) |
Jul 06, 2005 | 17.84 | 17.84 | 17.61 | 17.78 | 149,141 | -0.01(-0.03%) |
Jul 05, 2005 | 17.63 | 17.86 | 17.37 | 17.78 | 144,014 | +0.00(+0.00%) |
Jul 01, 2005 | 17.73 | 17.79 | 17.48 | 17.78 | 105,819 | +0.09(+0.51%) |
Jun 30, 2005 | 17.81 | 17.84 | 17.69 | 17.69 | 178,075 | -0.04(-0.20%) |
Jun 29, 2005 | 17.50 | 17.73 | 17.43 | 17.73 | 119,684 | +0.12(+0.69%) |
Jun 28, 2005 | 16.95 | 17.67 | 16.94 | 17.61 | 198,339 | +0.64(+3.78%) |
Jun 27, 2005 | 16.89 | 17.03 | 16.89 | 16.96 | 156,112 | -0.08(-0.46%) |
Jun 24, 2005 | 17.09 | 17.27 | 16.72 | 17.04 | 283,625 | -0.19(-1.09%) |
Jun 23, 2005 | 17.64 | 17.68 | 17.16 | 17.23 | 225,537 | -0.45(-2.56%) |
Jun 22, 2005 | 17.53 | 17.78 | 17.45 | 17.68 | 101,043 | +0.20(+1.14%) |
Jun 21, 2005 | 17.54 | 17.73 | 17.38 | 17.48 | 206,856 | -0.11(-0.65%) |
Jun 20, 2005 | 17.71 | 17.94 | 17.60 | 17.60 | 213,675 | -0.19(-1.05%) |
Jun 17, 2005 | 17.84 | 17.90 | 17.74 | 17.79 | 425,184 | -0.05(-0.30%) |
Jun 16, 2005 | 17.55 | 17.84 | 17.45 | 17.84 | 160,550 | +0.32(+1.83%) |
Jun 15, 2005 | 17.74 | 17.74 | 17.33 | 17.52 | 278,997 | -0.11(-0.62%) |
Jun 14, 2005 | 17.33 | 17.63 | 17.18 | 17.63 | 139,750 | +0.34(+1.99%) |
Jun 13, 2005 | 17.15 | 17.39 | 17.12 | 17.29 | 86,737 | +0.15(+0.85%) |
Jun 10, 2005 | 17.54 | 17.54 | 17.10 | 17.14 | 155,714 | -0.31(-1.80%) |
Jun 09, 2005 | 17.28 | 17.55 | 17.19 | 17.45 | 96,896 | +0.18(+1.02%) |
Jun 08, 2005 | 17.24 | 17.61 | 17.24 | 17.28 | 124,622 | -0.04(-0.24%) |
Jun 07, 2005 | 17.45 | 17.68 | 17.32 | 17.32 | 128,986 | -0.08(-0.49%) |
Jun 06, 2005 | 17.18 | 17.48 | 17.09 | 17.41 | 86,158 | +0.23(+1.34%) |
Jun 03, 2005 | 17.15 | 17.43 | 17.15 | 17.18 | 118,042 | -0.19(-1.11%) |
Jun 02, 2005 | 17.60 | 17.60 | 17.27 | 17.37 | 95,520 | -0.26(-1.47%) |