Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.81 | 13.88 | 13.69 | 13.88 | 3,557,921 | +0.07(+0.53%) |
Aug 30, 2005 | 13.97 | 14.01 | 13.78 | 13.81 | 1,904,526 | -0.16(-1.17%) |
Aug 29, 2005 | 14.03 | 14.06 | 13.90 | 13.97 | 1,014,028 | -0.10(-0.74%) |
Aug 26, 2005 | 14.06 | 14.13 | 14.03 | 14.07 | 1,179,186 | +0.01(+0.09%) |
Aug 25, 2005 | 14.02 | 14.14 | 13.97 | 14.06 | 1,855,205 | +0.15(+1.05%) |
Aug 24, 2005 | 14.27 | 14.27 | 13.90 | 13.91 | 2,948,418 | -0.41(-2.87%) |
Aug 23, 2005 | 14.40 | 14.45 | 14.30 | 14.33 | 1,015,838 | -0.04(-0.28%) |
Aug 22, 2005 | 14.27 | 14.39 | 14.27 | 14.37 | 1,234,390 | +0.10(+0.70%) |
Aug 19, 2005 | 14.34 | 14.38 | 14.22 | 14.27 | 765,611 | -0.04(-0.25%) |
Aug 18, 2005 | 14.35 | 14.36 | 14.28 | 14.30 | 1,110,408 | -0.03(-0.20%) |
Aug 17, 2005 | 14.41 | 14.41 | 14.23 | 14.33 | 2,557,920 | -0.08(-0.57%) |
Aug 16, 2005 | 14.68 | 14.68 | 14.40 | 14.41 | 1,111,765 | -0.25(-1.67%) |
Aug 15, 2005 | 14.59 | 14.67 | 14.52 | 14.66 | 1,018,100 | +0.08(+0.52%) |
Aug 12, 2005 | 14.64 | 14.65 | 14.46 | 14.58 | 1,329,865 | -0.10(-0.68%) |
Aug 11, 2005 | 14.82 | 14.82 | 14.62 | 14.68 | 2,235,296 | -0.10(-0.67%) |
Aug 10, 2005 | 14.72 | 14.80 | 14.67 | 14.78 | 2,116,744 | +0.19(+1.33%) |
Aug 09, 2005 | 14.49 | 14.63 | 14.47 | 14.59 | 1,000,905 | +0.12(+0.84%) |
Aug 08, 2005 | 14.50 | 14.55 | 14.46 | 14.46 | 1,262,897 | -0.02(-0.14%) |
Aug 05, 2005 | 14.78 | 14.78 | 14.38 | 14.48 | 1,613,123 | -0.22(-1.50%) |
Aug 04, 2005 | 14.69 | 14.81 | 14.64 | 14.71 | 1,433,937 | +0.01(+0.07%) |
Aug 03, 2005 | 14.74 | 14.82 | 14.63 | 14.69 | 1,419,005 | -0.07(-0.46%) |
Aug 02, 2005 | 14.81 | 14.97 | 14.67 | 14.76 | 2,457,468 | -0.03(-0.18%) |
Aug 01, 2005 | 14.62 | 14.84 | 14.61 | 14.79 | 1,831,675 | +0.21(+1.44%) |
Jul 29, 2005 | 14.66 | 14.74 | 14.45 | 14.58 | 1,517,648 | -0.08(-0.54%) |
Jul 28, 2005 | 14.72 | 14.80 | 14.60 | 14.66 | 1,215,838 | -0.03(-0.23%) |
Jul 27, 2005 | 14.70 | 14.74 | 14.52 | 14.69 | 1,307,241 | +0.02(+0.12%) |
Jul 26, 2005 | 14.61 | 14.80 | 14.59 | 14.67 | 1,578,281 | +0.04(+0.27%) |
Jul 25, 2005 | 14.97 | 14.99 | 14.62 | 14.63 | 2,320,364 | -0.36(-2.39%) |
Jul 22, 2005 | 14.96 | 15.01 | 14.89 | 14.99 | 1,604,978 | +0.13(+0.91%) |
Jul 21, 2005 | 14.86 | 14.93 | 14.75 | 14.86 | 1,840,725 | +0.10(+0.69%) |
Jul 20, 2005 | 14.31 | 14.80 | 14.30 | 14.76 | 2,802,265 | +0.29(+1.97%) |
Jul 19, 2005 | 14.46 | 14.57 | 14.38 | 14.47 | 1,168,326 | +0.06(+0.41%) |
Jul 18, 2005 | 14.62 | 14.62 | 14.37 | 14.41 | 1,593,214 | -0.15(-1.05%) |
Jul 15, 2005 | 14.58 | 14.66 | 14.44 | 14.56 | 4,071,044 | +0.04(+0.26%) |
Jul 14, 2005 | 14.43 | 14.53 | 14.36 | 14.53 | 2,348,418 | +0.21(+1.47%) |
Jul 13, 2005 | 14.14 | 14.36 | 14.14 | 14.32 | 1,028,960 | +0.19(+1.36%) |
Jul 12, 2005 | 14.08 | 14.25 | 14.03 | 14.12 | 1,523,078 | -0.01(-0.06%) |
Jul 11, 2005 | 14.20 | 14.37 | 14.13 | 14.13 | 930,317 | -0.06(-0.45%) |
Jul 08, 2005 | 14.11 | 14.25 | 14.11 | 14.20 | 3,256,564 | +0.09(+0.67%) |
Jul 07, 2005 | 13.92 | 14.10 | 13.91 | 14.10 | 2,420,364 | +0.02(+0.11%) |
Jul 06, 2005 | 13.95 | 14.18 | 13.95 | 14.09 | 1,987,784 | +0.11(+0.76%) |
Jul 05, 2005 | 13.77 | 14.02 | 13.70 | 13.98 | 1,324,888 | +0.21(+1.49%) |
Jul 01, 2005 | 13.72 | 13.85 | 13.64 | 13.77 | 943,439 | +0.05(+0.39%) |
Jun 30, 2005 | 13.72 | 13.79 | 13.70 | 13.72 | 1,831,223 | +0.02(+0.15%) |
Jun 29, 2005 | 13.67 | 13.74 | 13.64 | 13.70 | 742,534 | +0.03(+0.24%) |
Jun 28, 2005 | 13.75 | 13.77 | 13.63 | 13.67 | 757,919 | -0.05(-0.34%) |
Jun 27, 2005 | 13.55 | 13.80 | 13.55 | 13.72 | 1,528,960 | +0.13(+0.99%) |
Jun 24, 2005 | 13.51 | 13.62 | 13.51 | 13.58 | 841,629 | +0.04(+0.33%) |
Jun 23, 2005 | 13.56 | 13.68 | 13.51 | 13.54 | 1,076,924 | -0.08(-0.58%) |
Jun 22, 2005 | 13.71 | 13.76 | 13.56 | 13.62 | 1,793,666 | -0.08(-0.56%) |
Jun 21, 2005 | 13.64 | 13.72 | 13.62 | 13.69 | 1,267,874 | +0.03(+0.23%) |
Jun 20, 2005 | 13.61 | 13.74 | 13.57 | 13.66 | 1,830,770 | -0.03(-0.23%) |
Jun 17, 2005 | 13.76 | 13.79 | 13.65 | 13.69 | 2,086,427 | +0.00(+0.02%) |
Jun 16, 2005 | 13.55 | 13.70 | 13.53 | 13.69 | 1,122,172 | +0.14(+1.04%) |
Jun 15, 2005 | 13.43 | 13.57 | 13.37 | 13.55 | 1,461,992 | +0.13(+0.94%) |
Jun 14, 2005 | 13.20 | 13.42 | 13.06 | 13.42 | 1,956,562 | +0.22(+1.69%) |
Jun 13, 2005 | 13.17 | 13.24 | 13.11 | 13.20 | 915,385 | +0.01(+0.05%) |
Jun 10, 2005 | 13.22 | 13.34 | 13.17 | 13.19 | 1,131,222 | -0.01(-0.05%) |
Jun 09, 2005 | 13.16 | 13.22 | 13.09 | 13.20 | 2,431,223 | -0.02(-0.12%) |
Jun 08, 2005 | 13.20 | 13.28 | 13.15 | 13.22 | 840,272 | +0.01(+0.10%) |
Jun 07, 2005 | 13.19 | 13.37 | 13.17 | 13.20 | 1,247,964 | +0.01(+0.07%) |
Jun 06, 2005 | 13.35 | 13.39 | 13.10 | 13.19 | 1,808,598 | -0.15(-1.13%) |
Jun 03, 2005 | 13.48 | 13.48 | 13.28 | 13.34 | 1,758,372 | -0.10(-0.77%) |
Jun 02, 2005 | 13.26 | 13.52 | 13.25 | 13.45 | 1,609,956 | +0.16(+1.20%) |