Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.94 | 14.21 | 13.94 | 14.09 | 20,541,092 | +0.01(+0.10%) |
Aug 30, 2005 | 13.51 | 14.12 | 13.48 | 14.07 | 23,561,350 | +0.54(+4.02%) |
Aug 29, 2005 | 13.55 | 13.59 | 13.24 | 13.53 | 13,911,063 | -0.02(-0.16%) |
Aug 26, 2005 | 13.62 | 13.69 | 13.52 | 13.55 | 9,404,620 | -0.04(-0.31%) |
Aug 25, 2005 | 13.58 | 13.72 | 13.47 | 13.59 | 13,391,111 | -0.01(-0.10%) |
Aug 24, 2005 | 13.59 | 13.90 | 13.51 | 13.61 | 13,849,859 | +0.03(+0.21%) |
Aug 23, 2005 | 13.40 | 13.74 | 13.35 | 13.58 | 9,169,296 | +0.15(+1.10%) |
Aug 22, 2005 | 13.41 | 13.52 | 13.24 | 13.43 | 9,226,675 | +0.08(+0.58%) |
Aug 19, 2005 | 13.26 | 13.54 | 13.23 | 13.35 | 12,753,567 | +0.30(+2.33%) |
Aug 18, 2005 | 13.26 | 13.30 | 12.92 | 13.05 | 11,700,628 | -0.35(-2.58%) |
Aug 17, 2005 | 13.23 | 13.47 | 13.14 | 13.40 | 14,364,286 | +0.08(+0.64%) |
Aug 16, 2005 | 13.56 | 13.61 | 13.25 | 13.31 | 12,873,992 | -0.35(-2.53%) |
Aug 15, 2005 | 13.62 | 13.76 | 13.51 | 13.66 | 8,550,595 | +0.01(+0.05%) |
Aug 12, 2005 | 13.62 | 13.72 | 13.51 | 13.65 | 8,347,289 | -0.13(-0.97%) |
Aug 11, 2005 | 13.80 | 14.00 | 13.63 | 13.78 | 13,575,290 | -0.04(-0.31%) |
Aug 10, 2005 | 14.12 | 14.22 | 13.66 | 13.83 | 13,298,738 | -0.28(-2.00%) |
Aug 09, 2005 | 13.80 | 14.11 | 13.77 | 14.11 | 10,919,991 | +0.40(+2.93%) |
Aug 08, 2005 | 13.87 | 14.04 | 13.57 | 13.71 | 11,850,238 | -0.13(-0.92%) |
Aug 05, 2005 | 13.87 | 14.05 | 13.83 | 13.83 | 9,994,844 | -0.17(-1.21%) |
Aug 04, 2005 | 14.09 | 14.26 | 13.73 | 14.00 | 16,653,351 | -0.18(-1.24%) |
Aug 03, 2005 | 13.90 | 14.38 | 13.85 | 14.18 | 26,712,092 | +0.30(+2.19%) |
Aug 02, 2005 | 13.59 | 13.90 | 13.59 | 13.88 | 20,839,322 | +0.25(+1.81%) |
Aug 01, 2005 | 13.45 | 13.69 | 13.34 | 13.63 | 14,788,748 | +0.18(+1.37%) |
Jul 29, 2005 | 13.20 | 13.50 | 13.15 | 13.45 | 14,758,146 | +0.21(+1.60%) |
Jul 28, 2005 | 13.41 | 13.47 | 13.14 | 13.23 | 19,528,816 | -0.30(-2.19%) |
Jul 27, 2005 | 13.27 | 13.67 | 13.16 | 13.53 | 40,313,024 | +0.68(+5.33%) |
Jul 26, 2005 | 12.75 | 12.94 | 12.60 | 12.85 | 16,893,350 | +0.29(+2.30%) |
Jul 25, 2005 | 12.49 | 12.63 | 12.45 | 12.56 | 11,319,660 | +0.08(+0.62%) |
Jul 22, 2005 | 12.78 | 12.87 | 12.42 | 12.48 | 15,594,320 | -0.34(-2.64%) |
Jul 21, 2005 | 12.99 | 13.04 | 12.74 | 12.82 | 12,659,635 | -0.02(-0.17%) |
Jul 20, 2005 | 12.76 | 12.93 | 12.63 | 12.84 | 10,608,161 | +0.01(+0.05%) |
Jul 19, 2005 | 12.49 | 13.03 | 12.36 | 12.83 | 19,017,222 | +0.48(+3.89%) |
Jul 18, 2005 | 12.20 | 12.35 | 12.10 | 12.35 | 9,594,750 | +0.15(+1.21%) |
Jul 15, 2005 | 11.96 | 12.30 | 11.96 | 12.20 | 8,900,961 | +0.13(+1.05%) |
Jul 14, 2005 | 12.36 | 12.36 | 12.07 | 12.08 | 9,777,513 | -0.19(-1.55%) |
Jul 13, 2005 | 12.35 | 12.39 | 12.21 | 12.27 | 11,391,632 | -0.04(-0.29%) |
Jul 12, 2005 | 12.14 | 12.38 | 12.14 | 12.30 | 14,772,172 | +0.16(+1.34%) |
Jul 11, 2005 | 12.00 | 12.27 | 12.00 | 12.14 | 15,178,217 | +0.18(+1.47%) |
Jul 08, 2005 | 11.72 | 11.99 | 11.67 | 11.96 | 10,268,138 | +0.25(+2.17%) |
Jul 07, 2005 | 11.32 | 11.79 | 11.31 | 11.71 | 12,682,304 | +0.06(+0.55%) |
Jul 06, 2005 | 11.87 | 11.96 | 11.64 | 11.65 | 12,361,407 | -0.22(-1.84%) |
Jul 05, 2005 | 11.84 | 12.00 | 11.83 | 11.87 | 8,452,413 | -0.06(-0.47%) |
Jul 01, 2005 | 11.87 | 11.97 | 11.83 | 11.92 | 7,862,756 | +0.19(+1.62%) |
Jun 30, 2005 | 11.99 | 12.05 | 11.66 | 11.73 | 12,631,867 | -0.16(-1.31%) |
Jun 29, 2005 | 11.86 | 14.08 | 11.76 | 11.89 | 12,739,258 | +0.15(+1.26%) |
Jun 28, 2005 | 11.66 | 11.89 | 11.66 | 11.74 | 12,667,144 | +0.28(+2.46%) |
Jun 27, 2005 | 11.76 | 11.87 | 11.35 | 11.46 | 9,941,291 | -0.26(-2.23%) |
Jun 24, 2005 | 11.65 | 11.80 | 11.61 | 11.72 | 16,065,394 | +0.08(+0.67%) |
Jun 23, 2005 | 11.89 | 11.91 | 11.64 | 11.64 | 12,612,174 | -0.22(-1.85%) |
Jun 22, 2005 | 11.72 | 11.96 | 11.72 | 11.86 | 13,462,091 | +0.22(+1.88%) |
Jun 21, 2005 | 11.79 | 11.83 | 11.60 | 11.64 | 7,217,278 | -0.11(-0.96%) |
Jun 20, 2005 | 11.60 | 11.79 | 11.60 | 11.75 | 8,354,231 | +0.02(+0.18%) |
Jun 17, 2005 | 11.82 | 11.84 | 11.61 | 11.73 | 17,366,550 | -0.11(-0.89%) |
Jun 16, 2005 | 11.63 | 11.96 | 11.63 | 11.84 | 15,771,557 | +0.20(+1.76%) |
Jun 15, 2005 | 11.60 | 11.69 | 11.40 | 11.63 | 13,273,094 | +0.10(+0.86%) |
Jun 14, 2005 | 11.22 | 11.55 | 11.08 | 11.53 | 17,918,096 | +0.25(+2.19%) |
Jun 13, 2005 | 11.22 | 11.30 | 11.10 | 11.29 | 9,337,891 | +0.02(+0.19%) |
Jun 10, 2005 | 11.29 | 11.43 | 11.14 | 11.27 | 10,725,894 | +0.00(+0.00%) |
Jun 09, 2005 | 11.21 | 11.27 | 11.12 | 11.27 | 5,765,945 | +0.08(+0.69%) |
Jun 08, 2005 | 11.22 | 11.24 | 11.04 | 11.19 | 8,651,894 | +0.20(+1.86%) |
Jun 07, 2005 | 11.26 | 11.36 | 10.98 | 10.98 | 12,521,643 | -0.28(-2.45%) |
Jun 06, 2005 | 11.34 | 11.40 | 11.23 | 11.26 | 9,197,206 | -0.08(-0.75%) |
Jun 03, 2005 | 11.33 | 11.36 | 11.22 | 11.34 | 12,736,282 | +0.06(+0.50%) |
Jun 02, 2005 | 11.29 | 11.60 | 11.23 | 11.29 | 26,328,574 | -0.18(-1.54%) |