Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.68 | 18.96 | 18.68 | 18.95 | 7,796,749 | +0.39(+2.08%) |
Aug 30, 2005 | 18.75 | 18.75 | 18.56 | 18.56 | 10,458,199 | -0.20(-1.05%) |
Aug 29, 2005 | 18.52 | 18.76 | 18.47 | 18.76 | 9,326,825 | +0.20(+1.10%) |
Aug 26, 2005 | 18.65 | 18.68 | 18.49 | 18.55 | 8,335,224 | -0.02(-0.13%) |
Aug 25, 2005 | 18.53 | 18.65 | 18.46 | 18.58 | 7,948,891 | +0.21(+1.12%) |
Aug 24, 2005 | 18.64 | 18.64 | 18.37 | 18.37 | 9,052,228 | -0.24(-1.30%) |
Aug 23, 2005 | 18.79 | 18.79 | 18.60 | 18.61 | 11,506,287 | -0.18(-0.94%) |
Aug 22, 2005 | 18.86 | 18.99 | 18.74 | 18.79 | 8,924,825 | +0.23(+1.24%) |
Aug 19, 2005 | 18.72 | 18.75 | 18.53 | 18.56 | 5,019,441 | -0.07(-0.39%) |
Aug 18, 2005 | 18.74 | 18.78 | 18.59 | 18.63 | 10,083,411 | -0.35(-1.84%) |
Aug 17, 2005 | 19.03 | 19.07 | 18.92 | 18.98 | 7,910,134 | +0.01(+0.06%) |
Aug 16, 2005 | 19.30 | 19.30 | 18.97 | 18.97 | 6,683,929 | -0.33(-1.73%) |
Aug 15, 2005 | 19.28 | 19.35 | 19.19 | 19.31 | 6,580,852 | +0.13(+0.70%) |
Aug 12, 2005 | 19.35 | 19.35 | 18.98 | 19.17 | 6,597,757 | -0.21(-1.06%) |
Aug 11, 2005 | 19.54 | 19.54 | 19.28 | 19.38 | 6,829,474 | -0.11(-0.56%) |
Aug 10, 2005 | 19.49 | 19.59 | 19.32 | 19.49 | 9,002,339 | +0.21(+1.07%) |
Aug 09, 2005 | 18.94 | 19.30 | 18.94 | 19.28 | 5,228,893 | +0.38(+2.01%) |
Aug 08, 2005 | 18.78 | 19.01 | 18.78 | 18.90 | 8,544,264 | +0.13(+0.68%) |
Aug 05, 2005 | 19.12 | 19.12 | 18.68 | 18.77 | 9,849,220 | -0.35(-1.84%) |
Aug 04, 2005 | 19.25 | 19.28 | 19.08 | 19.12 | 7,309,401 | -0.17(-0.88%) |
Aug 03, 2005 | 19.35 | 19.37 | 19.19 | 19.29 | 5,349,699 | -0.05(-0.25%) |
Aug 02, 2005 | 19.25 | 19.34 | 19.10 | 19.34 | 6,278,218 | +0.34(+1.77%) |
Aug 01, 2005 | 18.85 | 19.01 | 18.85 | 19.01 | 7,402,582 | +0.31(+1.63%) |
Jul 29, 2005 | 18.73 | 18.77 | 18.68 | 18.70 | 6,375,935 | -0.01(-0.06%) |
Jul 28, 2005 | 18.55 | 18.77 | 18.54 | 18.71 | 10,660,642 | +0.23(+1.25%) |
Jul 27, 2005 | 18.40 | 18.68 | 18.35 | 18.48 | 7,411,241 | +0.10(+0.54%) |
Jul 26, 2005 | 18.32 | 18.38 | 18.14 | 18.38 | 8,019,808 | +0.10(+0.57%) |
Jul 25, 2005 | 18.49 | 18.54 | 18.28 | 18.28 | 6,598,169 | -0.16(-0.87%) |
Jul 22, 2005 | 18.48 | 18.49 | 18.42 | 18.44 | 3,591,205 | -0.04(-0.24%) |
Jul 21, 2005 | 18.32 | 18.52 | 18.31 | 18.48 | 6,433,246 | +0.20(+1.09%) |
Jul 20, 2005 | 18.25 | 18.32 | 18.15 | 18.28 | 8,133,193 | +0.00(+0.01%) |
Jul 19, 2005 | 18.12 | 18.28 | 18.10 | 18.28 | 6,891,732 | +0.21(+1.14%) |
Jul 18, 2005 | 18.13 | 18.13 | 18.02 | 18.07 | 5,144,370 | -0.06(-0.31%) |
Jul 15, 2005 | 18.31 | 18.31 | 18.07 | 18.13 | 3,281,973 | -0.10(-0.55%) |
Jul 14, 2005 | 18.43 | 18.43 | 18.19 | 18.23 | 12,819,076 | +0.10(+0.58%) |
Jul 13, 2005 | 18.19 | 18.19 | 18.08 | 18.12 | 13,527,422 | -0.01(-0.07%) |
Jul 12, 2005 | 18.00 | 18.16 | 17.95 | 18.14 | 4,058,350 | +0.21(+1.19%) |
Jul 11, 2005 | 17.70 | 17.92 | 17.70 | 17.92 | 5,924,045 | +0.27(+1.52%) |
Jul 08, 2005 | 17.49 | 17.67 | 17.47 | 17.65 | 7,335,376 | +0.18(+1.04%) |
Jul 07, 2005 | 17.22 | 17.47 | 17.22 | 17.47 | 3,271,253 | +0.05(+0.29%) |
Jul 06, 2005 | 17.32 | 17.51 | 17.32 | 17.42 | 5,030,985 | -0.08(-0.48%) |
Jul 05, 2005 | 17.34 | 17.51 | 17.32 | 17.51 | 6,391,190 | +0.08(+0.45%) |
Jul 01, 2005 | 17.52 | 17.54 | 17.38 | 17.43 | 5,250,333 | +0.06(+0.36%) |
Jun 30, 2005 | 17.69 | 17.69 | 17.01 | 17.37 | 8,314,608 | -0.05(-0.31%) |
Jun 29, 2005 | 17.56 | 17.56 | 17.39 | 17.42 | 3,296,817 | -0.10(-0.58%) |
Jun 28, 2005 | 17.40 | 17.55 | 17.39 | 17.52 | 3,117,050 | +0.13(+0.75%) |
Jun 27, 2005 | 17.30 | 17.49 | 17.25 | 17.39 | 3,767,673 | +0.11(+0.63%) |
Jun 24, 2005 | 17.32 | 17.35 | 17.24 | 17.28 | 3,300,527 | -0.06(-0.35%) |
Jun 23, 2005 | 17.66 | 17.66 | 17.32 | 17.34 | 4,629,397 | -0.31(-1.76%) |
Jun 22, 2005 | 17.71 | 17.71 | 17.54 | 17.65 | 2,339,849 | +0.16(+0.94%) |
Jun 21, 2005 | 17.54 | 17.54 | 17.46 | 17.49 | 2,171,627 | -0.08(-0.48%) |
Jun 20, 2005 | 17.56 | 17.62 | 17.45 | 17.57 | 4,266,566 | -0.16(-0.90%) |
Jun 17, 2005 | 17.56 | 17.75 | 17.56 | 17.73 | 12,925,864 | +0.21(+1.20%) |
Jun 16, 2005 | 17.34 | 17.55 | 17.34 | 17.52 | 9,833,964 | +0.16(+0.89%) |
Jun 15, 2005 | 17.24 | 17.37 | 17.18 | 17.37 | 6,270,384 | +0.13(+0.75%) |
Jun 14, 2005 | 17.20 | 17.24 | 17.14 | 17.24 | 4,821,945 | +0.07(+0.41%) |
Jun 13, 2005 | 17.12 | 17.22 | 17.05 | 17.17 | 3,382,577 | +0.07(+0.40%) |
Jun 10, 2005 | 17.49 | 17.49 | 16.98 | 17.10 | 2,204,612 | +0.05(+0.28%) |
Jun 09, 2005 | 16.95 | 17.24 | 16.83 | 17.05 | 3,465,038 | +0.09(+0.52%) |
Jun 08, 2005 | 17.09 | 17.13 | 16.96 | 16.96 | 40,822,228 | -0.06(-0.38%) |
Jun 07, 2005 | 17.08 | 17.18 | 17.00 | 17.03 | 6,958,938 | -0.08(-0.50%) |
Jun 06, 2005 | 16.98 | 17.11 | 16.95 | 17.11 | 4,342,843 | +0.17(+1.01%) |
Jun 03, 2005 | 17.03 | 17.10 | 16.91 | 16.94 | 7,762,940 | -0.09(-0.52%) |
Jun 02, 2005 | 16.88 | 17.03 | 16.86 | 17.03 | 5,551,318 | +0.13(+0.76%) |