Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.20 | 17.00 | 16.14 | 16.67 | 42,248 | +0.48(+2.96%) |
Aug 30, 2005 | 16.22 | 16.22 | 16.01 | 16.19 | 14,499 | +0.00(+0.00%) |
Aug 29, 2005 | 16.74 | 16.77 | 16.17 | 16.19 | 51,844 | -0.56(-3.34%) |
Aug 26, 2005 | 16.60 | 16.95 | 16.11 | 16.75 | 38,837 | -0.08(-0.48%) |
Aug 25, 2005 | 16.90 | 16.90 | 16.43 | 16.83 | 24,309 | -0.07(-0.41%) |
Aug 24, 2005 | 17.15 | 17.15 | 16.49 | 16.90 | 23,487 | -0.12(-0.71%) |
Aug 23, 2005 | 17.15 | 17.24 | 17.02 | 17.02 | 2,200 | -0.22(-1.28%) |
Aug 22, 2005 | 17.31 | 17.68 | 17.08 | 17.24 | 13,038 | -0.07(-0.40%) |
Aug 19, 2005 | 17.22 | 17.42 | 17.22 | 17.31 | 6,205 | -0.01(-0.06%) |
Aug 18, 2005 | 17.38 | 17.45 | 17.29 | 17.32 | 8,196 | -0.28(-1.59%) |
Aug 17, 2005 | 17.41 | 17.60 | 17.40 | 17.60 | 7,000 | +0.00(+0.00%) |
Aug 16, 2005 | 17.55 | 17.60 | 17.17 | 17.60 | 20,843 | +0.09(+0.51%) |
Aug 15, 2005 | 17.38 | 17.58 | 17.38 | 17.51 | 21,557 | -0.04(-0.26%) |
Aug 12, 2005 | 17.43 | 17.60 | 17.13 | 17.55 | 9,168 | -0.20(-1.10%) |
Aug 11, 2005 | 17.39 | 17.80 | 17.35 | 17.75 | 32,725 | +0.07(+0.40%) |
Aug 10, 2005 | 17.80 | 17.83 | 17.42 | 17.68 | 2,629 | +0.12(+0.68%) |
Aug 09, 2005 | 17.76 | 17.76 | 17.41 | 17.56 | 2,974 | -0.03(-0.17%) |
Aug 08, 2005 | 17.40 | 17.78 | 17.24 | 17.59 | 9,360 | +0.20(+1.15%) |
Aug 05, 2005 | 18.01 | 18.01 | 17.10 | 17.39 | 14,257 | -0.49(-2.74%) |
Aug 04, 2005 | 17.91 | 17.96 | 17.75 | 17.88 | 16,886 | -0.14(-0.78%) |
Aug 03, 2005 | 17.91 | 18.03 | 17.91 | 18.02 | 4,545 | -0.01(-0.06%) |
Aug 02, 2005 | 17.96 | 18.06 | 17.86 | 18.03 | 11,630 | +0.16(+0.90%) |
Aug 01, 2005 | 17.97 | 18.05 | 17.79 | 17.87 | 11,984 | +0.10(+0.53%) |
Jul 29, 2005 | 18.10 | 18.14 | 17.71 | 17.77 | 14,494 | -0.28(-1.52%) |
Jul 28, 2005 | 17.71 | 18.05 | 17.40 | 18.05 | 4,509 | +0.34(+1.92%) |
Jul 27, 2005 | 17.76 | 17.89 | 17.56 | 17.71 | 2,503 | -0.25(-1.39%) |
Jul 26, 2005 | 17.92 | 17.96 | 17.29 | 17.96 | 2,557 | +0.49(+2.80%) |
Jul 25, 2005 | 17.51 | 17.79 | 17.47 | 17.47 | 7,868 | -0.28(-1.58%) |
Jul 22, 2005 | 17.51 | 17.82 | 17.51 | 17.75 | 5,495 | +0.04(+0.23%) |
Jul 21, 2005 | 17.63 | 17.79 | 17.40 | 17.71 | 12,100 | +0.08(+0.45%) |
Jul 20, 2005 | 17.40 | 17.76 | 17.40 | 17.63 | 7,566 | -0.01(-0.06%) |
Jul 19, 2005 | 17.65 | 17.95 | 17.41 | 17.64 | 13,611 | -0.01(-0.06%) |
Jul 18, 2005 | 17.93 | 17.94 | 17.50 | 17.65 | 35,736 | -0.40(-2.22%) |
Jul 15, 2005 | 17.55 | 18.05 | 17.51 | 18.05 | 27,893 | +0.48(+2.73%) |
Jul 14, 2005 | 17.99 | 18.20 | 17.57 | 17.57 | 8,054 | -0.17(-0.96%) |
Jul 13, 2005 | 17.67 | 17.77 | 17.60 | 17.74 | 2,400 | -0.10(-0.56%) |
Jul 12, 2005 | 17.93 | 18.20 | 17.78 | 17.84 | 21,671 | -0.04(-0.22%) |
Jul 11, 2005 | 17.83 | 18.25 | 17.50 | 17.88 | 19,591 | +0.28(+1.59%) |
Jul 08, 2005 | 17.70 | 17.70 | 17.50 | 17.60 | 8,462 | -0.14(-0.79%) |
Jul 07, 2005 | 17.15 | 17.77 | 17.10 | 17.74 | 4,518 | +0.32(+1.84%) |
Jul 06, 2005 | 17.45 | 17.66 | 17.31 | 17.42 | 8,700 | -0.18(-1.02%) |
Jul 05, 2005 | 17.14 | 17.60 | 17.14 | 17.60 | 13,800 | +0.36(+2.09%) |
Jul 01, 2005 | 17.53 | 17.53 | 17.24 | 17.24 | 21,500 | -0.20(-1.15%) |
Jun 30, 2005 | 17.15 | 17.44 | 17.15 | 17.44 | 6,504 | +0.30(+1.75%) |
Jun 29, 2005 | 16.91 | 17.14 | 16.90 | 17.14 | 5,024 | +0.05(+0.29%) |
Jun 28, 2005 | 16.72 | 17.10 | 16.64 | 17.09 | 9,774 | +0.26(+1.54%) |
Jun 27, 2005 | 16.96 | 17.11 | 16.75 | 16.83 | 27,359 | -0.16(-0.94%) |
Jun 24, 2005 | 16.31 | 17.05 | 15.82 | 16.99 | 162,868 | +0.60(+3.66%) |
Jun 23, 2005 | 17.24 | 17.24 | 16.39 | 16.39 | 4,277 | -0.64(-3.76%) |
Jun 22, 2005 | 17.14 | 17.14 | 16.93 | 17.03 | 14,822 | -0.15(-0.87%) |
Jun 21, 2005 | 17.00 | 17.54 | 16.89 | 17.18 | 14,357 | +0.19(+1.12%) |
Jun 20, 2005 | 16.97 | 17.29 | 16.80 | 16.99 | 10,261 | -0.01(-0.06%) |
Jun 17, 2005 | 17.15 | 17.15 | 16.70 | 17.00 | 29,689 | -0.02(-0.12%) |
Jun 16, 2005 | 16.66 | 17.08 | 16.66 | 17.02 | 12,113 | +0.35(+2.10%) |
Jun 15, 2005 | 16.68 | 16.68 | 15.85 | 16.67 | 23,885 | +0.22(+1.34%) |
Jun 14, 2005 | 16.58 | 16.65 | 15.76 | 16.45 | 14,271 | +0.00(+0.00%) |
Jun 13, 2005 | 15.94 | 16.45 | 15.86 | 16.45 | 20,800 | +0.50(+3.13%) |
Jun 10, 2005 | 15.69 | 15.95 | 15.56 | 15.95 | 20,277 | +0.26(+1.66%) |
Jun 09, 2005 | 15.85 | 15.85 | 15.34 | 15.69 | 9,099 | -0.04(-0.25%) |
Jun 08, 2005 | 15.75 | 15.75 | 15.54 | 15.73 | 3,228 | -0.02(-0.13%) |
Jun 07, 2005 | 15.75 | 16.00 | 15.65 | 15.75 | 28,195 | +0.17(+1.09%) |
Jun 06, 2005 | 15.52 | 15.84 | 15.10 | 15.58 | 20,018 | +0.14(+0.91%) |
Jun 03, 2005 | 15.25 | 15.74 | 15.25 | 15.44 | 8,438 | -0.29(-1.84%) |
Jun 02, 2005 | 15.75 | 15.75 | 15.66 | 15.73 | 15,093 | -0.02(-0.13%) |