Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.34 | 13.41 | 13.23 | 13.41 | 3,681,069 | +0.07(+0.53%) |
Aug 30, 2005 | 13.50 | 13.54 | 13.32 | 13.34 | 1,970,446 | -0.16(-1.17%) |
Aug 29, 2005 | 13.56 | 13.59 | 13.44 | 13.50 | 1,049,125 | -0.10(-0.74%) |
Aug 26, 2005 | 13.59 | 13.66 | 13.56 | 13.60 | 1,220,001 | +0.01(+0.09%) |
Aug 25, 2005 | 13.55 | 13.66 | 13.50 | 13.59 | 1,919,418 | +0.14(+1.05%) |
Aug 24, 2005 | 13.79 | 13.79 | 13.44 | 13.45 | 3,050,470 | -0.40(-2.87%) |
Aug 23, 2005 | 13.92 | 13.97 | 13.82 | 13.85 | 1,050,998 | -0.04(-0.28%) |
Aug 22, 2005 | 13.79 | 13.91 | 13.79 | 13.88 | 1,277,115 | +0.10(+0.70%) |
Aug 19, 2005 | 13.86 | 13.90 | 13.75 | 13.79 | 792,111 | -0.03(-0.25%) |
Aug 18, 2005 | 13.87 | 13.88 | 13.80 | 13.82 | 1,148,842 | -0.03(-0.20%) |
Aug 17, 2005 | 13.93 | 13.93 | 13.76 | 13.85 | 2,646,456 | -0.08(-0.57%) |
Aug 16, 2005 | 14.19 | 14.19 | 13.92 | 13.93 | 1,150,246 | -0.24(-1.67%) |
Aug 15, 2005 | 14.10 | 14.18 | 14.03 | 14.17 | 1,053,339 | +0.07(+0.52%) |
Aug 12, 2005 | 14.15 | 14.16 | 13.97 | 14.09 | 1,375,895 | -0.10(-0.68%) |
Aug 11, 2005 | 14.32 | 14.32 | 14.13 | 14.19 | 2,312,665 | -0.10(-0.67%) |
Aug 10, 2005 | 14.23 | 14.31 | 14.18 | 14.29 | 2,190,009 | +0.19(+1.33%) |
Aug 09, 2005 | 14.00 | 14.14 | 13.99 | 14.10 | 1,035,549 | +0.12(+0.84%) |
Aug 08, 2005 | 14.01 | 14.06 | 13.98 | 13.98 | 1,306,608 | -0.02(-0.14%) |
Aug 05, 2005 | 14.28 | 14.28 | 13.90 | 14.00 | 1,668,957 | -0.21(-1.50%) |
Aug 04, 2005 | 14.19 | 14.31 | 14.15 | 14.21 | 1,483,569 | +0.01(+0.08%) |
Aug 03, 2005 | 14.25 | 14.32 | 14.14 | 14.20 | 1,468,120 | -0.07(-0.46%) |
Aug 02, 2005 | 14.31 | 14.47 | 14.18 | 14.27 | 2,542,527 | -0.03(-0.18%) |
Aug 01, 2005 | 14.13 | 14.34 | 14.12 | 14.29 | 1,895,074 | +0.20(+1.44%) |
Jul 29, 2005 | 14.17 | 14.25 | 13.97 | 14.09 | 1,570,177 | -0.08(-0.54%) |
Jul 28, 2005 | 14.23 | 14.31 | 14.12 | 14.17 | 1,257,921 | -0.03(-0.23%) |
Jul 27, 2005 | 14.20 | 14.25 | 14.03 | 14.20 | 1,352,487 | +0.02(+0.12%) |
Jul 26, 2005 | 14.12 | 14.31 | 14.11 | 14.18 | 1,632,910 | +0.04(+0.27%) |
Jul 25, 2005 | 14.47 | 14.49 | 14.13 | 14.14 | 2,400,677 | -0.35(-2.39%) |
Jul 22, 2005 | 14.45 | 14.50 | 14.39 | 14.49 | 1,660,530 | +0.13(+0.91%) |
Jul 21, 2005 | 14.37 | 14.43 | 14.26 | 14.36 | 1,904,437 | +0.10(+0.69%) |
Jul 20, 2005 | 13.83 | 14.30 | 13.82 | 14.26 | 2,899,257 | +0.28(+1.97%) |
Jul 19, 2005 | 13.98 | 14.08 | 13.90 | 13.99 | 1,208,765 | +0.06(+0.41%) |
Jul 18, 2005 | 14.13 | 14.13 | 13.89 | 13.93 | 1,648,359 | -0.15(-1.05%) |
Jul 15, 2005 | 14.09 | 14.17 | 13.95 | 14.08 | 4,211,952 | +0.04(+0.26%) |
Jul 14, 2005 | 13.95 | 14.04 | 13.88 | 14.04 | 2,429,702 | +0.20(+1.47%) |
Jul 13, 2005 | 13.67 | 13.88 | 13.67 | 13.84 | 1,064,574 | +0.19(+1.36%) |
Jul 12, 2005 | 13.61 | 13.78 | 13.56 | 13.65 | 1,575,795 | -0.01(-0.06%) |
Jul 11, 2005 | 13.72 | 13.88 | 13.65 | 13.66 | 962,518 | -0.06(-0.45%) |
Jul 08, 2005 | 13.64 | 13.78 | 13.64 | 13.72 | 3,369,281 | +0.09(+0.67%) |
Jul 07, 2005 | 13.46 | 13.63 | 13.45 | 13.63 | 2,504,138 | +0.01(+0.11%) |
Jul 06, 2005 | 13.48 | 13.71 | 13.48 | 13.62 | 2,056,586 | +0.10(+0.76%) |
Jul 05, 2005 | 13.31 | 13.56 | 13.24 | 13.51 | 1,370,745 | +0.20(+1.49%) |
Jul 01, 2005 | 13.26 | 13.39 | 13.19 | 13.31 | 976,094 | +0.05(+0.39%) |
Jun 30, 2005 | 13.27 | 13.33 | 13.24 | 13.26 | 1,894,606 | +0.02(+0.14%) |
Jun 29, 2005 | 13.21 | 13.28 | 13.18 | 13.24 | 768,235 | +0.03(+0.24%) |
Jun 28, 2005 | 13.29 | 13.31 | 13.17 | 13.21 | 784,152 | -0.04(-0.34%) |
Jun 27, 2005 | 13.10 | 13.34 | 13.10 | 13.26 | 1,581,881 | +0.13(+0.99%) |
Jun 24, 2005 | 13.06 | 13.17 | 13.06 | 13.13 | 870,760 | +0.04(+0.33%) |
Jun 23, 2005 | 13.11 | 13.22 | 13.06 | 13.08 | 1,114,198 | -0.08(-0.58%) |
Jun 22, 2005 | 13.25 | 13.30 | 13.11 | 13.16 | 1,855,749 | -0.07(-0.57%) |
Jun 21, 2005 | 13.18 | 13.27 | 13.17 | 13.24 | 1,311,758 | +0.03(+0.23%) |
Jun 20, 2005 | 13.16 | 13.28 | 13.12 | 13.21 | 1,894,138 | -0.03(-0.23%) |
Jun 17, 2005 | 13.30 | 13.33 | 13.19 | 13.24 | 2,158,643 | +0.00(+0.02%) |
Jun 16, 2005 | 13.09 | 13.24 | 13.07 | 13.23 | 1,161,014 | +0.14(+1.04%) |
Jun 15, 2005 | 12.98 | 13.12 | 12.93 | 13.10 | 1,512,595 | +0.12(+0.94%) |
Jun 14, 2005 | 12.76 | 12.97 | 12.62 | 12.97 | 2,024,284 | +0.22(+1.69%) |
Jun 13, 2005 | 12.73 | 12.79 | 12.67 | 12.76 | 947,069 | +0.01(+0.05%) |
Jun 10, 2005 | 12.78 | 12.90 | 12.73 | 12.75 | 1,170,377 | -0.01(-0.05%) |
Jun 09, 2005 | 12.72 | 12.78 | 12.65 | 12.76 | 2,515,374 | -0.02(-0.12%) |
Jun 08, 2005 | 12.76 | 12.84 | 12.71 | 12.77 | 869,356 | +0.01(+0.10%) |
Jun 07, 2005 | 12.75 | 12.93 | 12.73 | 12.76 | 1,291,159 | +0.01(+0.07%) |
Jun 06, 2005 | 12.90 | 12.95 | 12.66 | 12.75 | 1,871,198 | -0.15(-1.13%) |
Jun 03, 2005 | 13.03 | 13.03 | 12.83 | 12.90 | 1,819,234 | -0.10(-0.77%) |
Jun 02, 2005 | 12.82 | 13.06 | 12.80 | 13.00 | 1,665,680 | +0.15(+1.20%) |