Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.81 | 14.97 | 14.73 | 14.95 | 3,686,803 | +0.19(+1.27%) |
Aug 30, 2005 | 14.66 | 14.76 | 14.53 | 14.76 | 2,909,970 | +0.10(+0.67%) |
Aug 29, 2005 | 14.60 | 14.67 | 14.42 | 14.66 | 1,879,324 | +0.06(+0.42%) |
Aug 26, 2005 | 14.54 | 14.70 | 14.50 | 14.60 | 2,334,134 | +0.11(+0.74%) |
Aug 25, 2005 | 14.48 | 14.61 | 14.41 | 14.49 | 2,419,451 | -0.00(-0.03%) |
Aug 24, 2005 | 14.57 | 14.72 | 14.48 | 14.50 | 6,395,134 | -0.06(-0.42%) |
Aug 23, 2005 | 14.50 | 14.64 | 14.50 | 14.56 | 2,115,175 | +0.06(+0.39%) |
Aug 22, 2005 | 14.48 | 14.56 | 14.42 | 14.50 | 1,944,114 | +0.10(+0.71%) |
Aug 19, 2005 | 14.44 | 14.46 | 14.36 | 14.40 | 2,280,250 | +0.05(+0.38%) |
Aug 18, 2005 | 14.26 | 14.40 | 14.22 | 14.35 | 1,315,035 | +0.04(+0.25%) |
Aug 17, 2005 | 14.42 | 14.46 | 14.21 | 14.31 | 4,816,664 | -0.12(-0.83%) |
Aug 16, 2005 | 14.69 | 14.72 | 14.42 | 14.43 | 1,581,463 | -0.22(-1.48%) |
Aug 15, 2005 | 14.56 | 14.69 | 14.53 | 14.65 | 2,739,550 | +0.12(+0.82%) |
Aug 12, 2005 | 14.50 | 14.62 | 14.42 | 14.53 | 2,964,496 | +0.03(+0.21%) |
Aug 11, 2005 | 14.45 | 14.58 | 14.42 | 14.50 | 3,879,247 | +0.09(+0.63%) |
Aug 10, 2005 | 14.52 | 14.64 | 14.35 | 14.41 | 5,691,644 | -0.03(-0.23%) |
Aug 09, 2005 | 14.42 | 14.56 | 14.36 | 14.44 | 7,165,339 | -0.01(-0.10%) |
Aug 08, 2005 | 14.74 | 14.79 | 14.43 | 14.45 | 4,576,751 | -0.25(-1.70%) |
Aug 05, 2005 | 14.90 | 14.95 | 14.65 | 14.70 | 3,632,063 | -0.25(-1.67%) |
Aug 04, 2005 | 15.09 | 15.13 | 14.94 | 14.95 | 4,095,640 | -0.12(-0.79%) |
Aug 03, 2005 | 15.11 | 15.23 | 15.01 | 15.07 | 5,704,046 | -0.15(-0.98%) |
Aug 02, 2005 | 14.61 | 15.23 | 14.54 | 15.22 | 10,850,432 | +0.87(+6.08%) |
Aug 01, 2005 | 14.42 | 14.45 | 14.26 | 14.35 | 2,795,145 | -0.05(-0.34%) |
Jul 29, 2005 | 14.41 | 14.53 | 14.38 | 14.40 | 3,294,217 | -0.02(-0.13%) |
Jul 28, 2005 | 14.34 | 14.44 | 14.33 | 14.42 | 3,083,811 | +0.08(+0.59%) |
Jul 27, 2005 | 14.34 | 14.38 | 14.27 | 14.33 | 3,067,988 | +0.00(+0.02%) |
Jul 26, 2005 | 14.36 | 14.42 | 14.29 | 14.33 | 3,827,929 | +0.10(+0.72%) |
Jul 25, 2005 | 14.23 | 14.32 | 14.16 | 14.23 | 2,915,743 | +0.03(+0.23%) |
Jul 22, 2005 | 14.11 | 14.23 | 14.10 | 14.20 | 4,200,415 | +0.10(+0.68%) |
Jul 21, 2005 | 14.21 | 14.23 | 14.01 | 14.10 | 3,960,501 | -0.16(-1.15%) |
Jul 20, 2005 | 14.19 | 14.30 | 14.10 | 14.26 | 2,241,333 | +0.03(+0.20%) |
Jul 19, 2005 | 14.21 | 14.31 | 14.12 | 14.24 | 2,498,781 | +0.03(+0.20%) |
Jul 18, 2005 | 14.26 | 14.31 | 14.20 | 14.21 | 3,050,882 | -0.04(-0.31%) |
Jul 15, 2005 | 14.22 | 14.29 | 14.21 | 14.25 | 2,893,077 | -0.03(-0.21%) |
Jul 14, 2005 | 14.36 | 14.45 | 14.22 | 14.28 | 5,415,807 | -0.04(-0.28%) |
Jul 13, 2005 | 14.36 | 14.38 | 14.30 | 14.32 | 2,793,862 | -0.05(-0.36%) |
Jul 12, 2005 | 14.33 | 14.45 | 14.29 | 14.37 | 3,125,721 | -0.04(-0.28%) |
Jul 11, 2005 | 14.38 | 14.44 | 14.30 | 14.41 | 2,349,529 | +0.06(+0.39%) |
Jul 08, 2005 | 14.19 | 14.38 | 14.13 | 14.36 | 4,127,286 | +0.16(+1.15%) |
Jul 07, 2005 | 14.02 | 14.22 | 13.98 | 14.19 | 2,554,803 | +0.15(+1.10%) |
Jul 06, 2005 | 14.18 | 14.25 | 14.00 | 14.04 | 5,759,213 | -0.16(-1.12%) |
Jul 05, 2005 | 14.10 | 14.30 | 14.08 | 14.20 | 3,191,580 | +0.07(+0.48%) |
Jul 01, 2005 | 13.92 | 14.15 | 13.91 | 14.13 | 3,561,928 | +0.25(+1.77%) |
Jun 30, 2005 | 13.89 | 13.98 | 13.84 | 13.89 | 2,766,920 | +0.02(+0.17%) |
Jun 29, 2005 | 14.03 | 14.03 | 13.82 | 13.86 | 3,241,188 | -0.13(-0.92%) |
Jun 28, 2005 | 13.96 | 14.00 | 13.92 | 13.99 | 2,758,367 | +0.09(+0.67%) |
Jun 27, 2005 | 13.88 | 13.93 | 13.84 | 13.90 | 2,089,944 | +0.01(+0.05%) |
Jun 24, 2005 | 13.93 | 14.01 | 13.85 | 13.89 | 2,298,211 | -0.06(-0.42%) |
Jun 23, 2005 | 13.85 | 13.98 | 13.82 | 13.95 | 2,659,578 | +0.09(+0.64%) |
Jun 22, 2005 | 13.88 | 13.94 | 13.79 | 13.86 | 2,885,380 | +0.04(+0.32%) |
Jun 21, 2005 | 13.76 | 13.84 | 13.74 | 13.81 | 1,922,303 | +0.04(+0.29%) |
Jun 20, 2005 | 13.67 | 13.81 | 13.64 | 13.78 | 2,288,803 | +0.04(+0.26%) |
Jun 17, 2005 | 13.60 | 13.75 | 13.50 | 13.74 | 3,731,279 | +0.24(+1.80%) |
Jun 16, 2005 | 13.60 | 13.62 | 13.44 | 13.50 | 1,666,994 | -0.11(-0.82%) |
Jun 15, 2005 | 13.67 | 13.67 | 13.53 | 13.61 | 1,611,399 | -0.04(-0.26%) |
Jun 14, 2005 | 13.57 | 13.67 | 13.54 | 13.64 | 1,280,395 | +0.09(+0.69%) |
Jun 13, 2005 | 13.46 | 13.60 | 13.38 | 13.55 | 1,582,319 | +0.07(+0.50%) |
Jun 10, 2005 | 13.42 | 13.53 | 13.40 | 13.48 | 1,972,339 | +0.07(+0.54%) |
Jun 09, 2005 | 13.36 | 13.43 | 13.34 | 13.41 | 3,937,836 | -0.01(-0.05%) |
Jun 08, 2005 | 13.49 | 13.52 | 13.42 | 13.42 | 9,747,940 | -0.12(-0.90%) |
Jun 07, 2005 | 13.61 | 13.77 | 13.53 | 13.54 | 4,530,136 | -0.06(-0.41%) |
Jun 06, 2005 | 13.52 | 13.64 | 13.51 | 13.60 | 3,673,118 | +0.01(+0.07%) |
Jun 03, 2005 | 13.56 | 13.65 | 13.52 | 13.59 | 1,938,126 | +0.04(+0.29%) |
Jun 02, 2005 | 13.52 | 13.56 | 13.49 | 13.55 | 1,936,416 | -0.02(-0.12%) |