Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.85 | 20.18 | 19.60 | 20.11 | 533,929 | +0.35(+1.78%) |
Aug 30, 2005 | 19.62 | 19.83 | 19.38 | 19.76 | 400,673 | +0.14(+0.72%) |
Aug 29, 2005 | 19.07 | 19.88 | 18.97 | 19.62 | 555,894 | +0.55(+2.88%) |
Aug 26, 2005 | 19.34 | 19.50 | 18.90 | 19.07 | 535,653 | -0.32(-1.67%) |
Aug 25, 2005 | 18.98 | 19.58 | 18.95 | 19.39 | 463,697 | +0.41(+2.15%) |
Aug 24, 2005 | 19.00 | 19.60 | 18.84 | 18.98 | 613,601 | -0.54(-2.77%) |
Aug 23, 2005 | 20.10 | 20.24 | 19.34 | 19.53 | 603,351 | -0.57(-2.83%) |
Aug 22, 2005 | 19.60 | 20.30 | 19.55 | 20.10 | 756,910 | +0.67(+3.44%) |
Aug 19, 2005 | 19.55 | 19.82 | 19.40 | 19.43 | 569,069 | -0.10(-0.50%) |
Aug 18, 2005 | 19.74 | 19.90 | 19.38 | 19.53 | 707,547 | -0.46(-2.32%) |
Aug 17, 2005 | 20.25 | 20.55 | 19.88 | 19.99 | 864,779 | -0.35(-1.73%) |
Aug 16, 2005 | 20.84 | 20.99 | 20.31 | 20.34 | 575,567 | -0.60(-2.89%) |
Aug 15, 2005 | 20.74 | 21.04 | 20.43 | 20.95 | 497,265 | +0.21(+1.02%) |
Aug 12, 2005 | 20.81 | 20.97 | 20.20 | 20.74 | 476,144 | -0.04(-0.20%) |
Aug 11, 2005 | 20.54 | 21.09 | 20.38 | 20.78 | 417,176 | +0.19(+0.92%) |
Aug 10, 2005 | 20.47 | 20.84 | 20.29 | 20.59 | 641,634 | +0.27(+1.31%) |
Aug 09, 2005 | 20.36 | 20.74 | 20.12 | 20.32 | 372,131 | -0.04(-0.17%) |
Aug 08, 2005 | 20.01 | 20.59 | 19.98 | 20.36 | 444,639 | +0.39(+1.97%) |
Aug 05, 2005 | 20.39 | 20.70 | 19.80 | 19.96 | 647,805 | -0.58(-2.84%) |
Aug 04, 2005 | 20.51 | 20.74 | 20.28 | 20.55 | 633,961 | -0.20(-0.95%) |
Aug 03, 2005 | 21.09 | 21.21 | 20.74 | 20.74 | 772,446 | -0.28(-1.34%) |
Aug 02, 2005 | 20.41 | 21.36 | 20.36 | 21.02 | 1,205,780 | +0.77(+3.82%) |
Aug 01, 2005 | 20.33 | 20.59 | 20.04 | 20.25 | 821,945 | +0.14(+0.70%) |
Jul 29, 2005 | 20.10 | 20.39 | 19.86 | 20.11 | 695,988 | +0.06(+0.32%) |
Jul 28, 2005 | 19.51 | 20.22 | 19.48 | 20.05 | 701,194 | +0.53(+2.74%) |
Jul 27, 2005 | 19.95 | 20.04 | 19.34 | 19.51 | 690,088 | -0.27(-1.35%) |
Jul 26, 2005 | 19.64 | 20.11 | 19.18 | 19.78 | 857,302 | +0.24(+1.22%) |
Jul 25, 2005 | 20.13 | 20.24 | 18.84 | 19.54 | 822,663 | -0.56(-2.80%) |
Jul 22, 2005 | 19.74 | 20.13 | 19.62 | 20.10 | 987,941 | +0.41(+2.11%) |
Jul 21, 2005 | 19.79 | 20.04 | 19.34 | 19.69 | 1,079,648 | +0.03(+0.14%) |
Jul 20, 2005 | 19.05 | 19.90 | 18.96 | 19.66 | 1,167,641 | +0.53(+2.76%) |
Jul 19, 2005 | 18.78 | 19.25 | 18.69 | 19.13 | 721,584 | +0.39(+2.10%) |
Jul 18, 2005 | 18.74 | 19.03 | 18.63 | 18.74 | 661,543 | -0.11(-0.60%) |
Jul 15, 2005 | 18.70 | 18.90 | 18.58 | 18.85 | 645,855 | +0.08(+0.45%) |
Jul 14, 2005 | 19.17 | 19.31 | 18.70 | 18.77 | 634,701 | -0.25(-1.33%) |
Jul 13, 2005 | 19.08 | 19.33 | 18.81 | 19.02 | 899,473 | -0.09(-0.48%) |
Jul 12, 2005 | 19.36 | 19.55 | 18.91 | 19.11 | 1,028,115 | -0.29(-1.49%) |
Jul 11, 2005 | 18.46 | 19.48 | 18.46 | 19.40 | 1,271,352 | +0.91(+4.94%) |
Jul 08, 2005 | 18.24 | 18.56 | 18.11 | 18.49 | 1,689,634 | +0.39(+2.14%) |
Jul 07, 2005 | 17.41 | 18.25 | 17.28 | 18.10 | 1,588,182 | +0.44(+2.51%) |
Jul 06, 2005 | 17.68 | 17.72 | 16.85 | 17.66 | 2,349,282 | +0.32(+1.87%) |
Jul 05, 2005 | 17.00 | 17.40 | 16.79 | 17.33 | 1,477,808 | +0.53(+3.14%) |
Jul 01, 2005 | 16.71 | 17.14 | 16.67 | 16.80 | 844,502 | +0.14(+0.84%) |
Jun 30, 2005 | 16.31 | 16.79 | 16.31 | 16.66 | 1,036,481 | +0.21(+1.28%) |
Jun 29, 2005 | 16.38 | 16.47 | 16.35 | 16.45 | 489,778 | +0.15(+0.91%) |
Jun 28, 2005 | 15.73 | 16.33 | 15.71 | 16.31 | 721,985 | +0.68(+4.32%) |
Jun 27, 2005 | 15.28 | 15.76 | 15.24 | 15.63 | 678,187 | +0.22(+1.46%) |
Jun 24, 2005 | 15.47 | 15.64 | 15.12 | 15.41 | 1,023,300 | -0.17(-1.08%) |
Jun 23, 2005 | 16.22 | 16.27 | 15.45 | 15.57 | 1,096,866 | -0.82(-4.98%) |
Jun 22, 2005 | 16.44 | 16.52 | 16.21 | 16.39 | 632,762 | +0.05(+0.30%) |
Jun 21, 2005 | 16.31 | 16.50 | 16.03 | 16.34 | 905,887 | -0.13(-0.77%) |
Jun 20, 2005 | 16.87 | 16.95 | 16.35 | 16.47 | 679,765 | -0.45(-2.66%) |
Jun 17, 2005 | 16.84 | 17.09 | 16.76 | 16.92 | 1,222,525 | +0.06(+0.37%) |
Jun 16, 2005 | 16.49 | 16.86 | 16.24 | 16.85 | 999,983 | +0.46(+2.83%) |
Jun 15, 2005 | 16.01 | 16.50 | 15.93 | 16.39 | 979,901 | +0.41(+2.60%) |
Jun 14, 2005 | 16.07 | 16.07 | 15.72 | 15.98 | 1,942,957 | -0.01(-0.04%) |
Jun 13, 2005 | 15.72 | 16.10 | 15.55 | 15.98 | 1,042,215 | +0.30(+1.93%) |
Jun 10, 2005 | 15.29 | 15.81 | 15.22 | 15.68 | 735,862 | +0.40(+2.62%) |
Jun 09, 2005 | 14.98 | 15.28 | 14.77 | 15.28 | 991,774 | +0.30(+1.97%) |
Jun 08, 2005 | 15.19 | 15.29 | 14.88 | 14.98 | 817,532 | -0.18(-1.16%) |
Jun 07, 2005 | 15.67 | 15.72 | 15.12 | 15.16 | 1,411,869 | -0.52(-3.32%) |
Jun 06, 2005 | 16.28 | 16.45 | 15.50 | 15.68 | 1,514,554 | -0.46(-2.83%) |
Jun 03, 2005 | 16.46 | 16.77 | 16.14 | 16.14 | 1,011,489 | -0.37(-2.22%) |
Jun 02, 2005 | 16.31 | 16.79 | 16.17 | 16.50 | 1,270,897 | +0.08(+0.47%) |