Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.67 | 16.88 | 16.49 | 16.85 | 2,976,801 | +0.15(+0.92%) |
Aug 30, 2005 | 16.47 | 16.82 | 16.44 | 16.70 | 5,687,562 | +0.19(+1.16%) |
Aug 29, 2005 | 16.51 | 16.58 | 16.41 | 16.50 | 4,174,443 | -0.17(-1.02%) |
Aug 26, 2005 | 16.70 | 16.76 | 16.58 | 16.67 | 2,946,224 | +0.02(+0.10%) |
Aug 25, 2005 | 16.66 | 16.71 | 16.59 | 16.66 | 2,357,565 | +0.04(+0.23%) |
Aug 24, 2005 | 16.52 | 16.78 | 16.52 | 16.62 | 3,776,755 | +0.02(+0.13%) |
Aug 23, 2005 | 17.06 | 17.07 | 16.59 | 16.60 | 4,587,878 | -0.46(-2.69%) |
Aug 22, 2005 | 17.04 | 17.16 | 16.99 | 17.06 | 2,858,337 | +0.09(+0.52%) |
Aug 19, 2005 | 17.20 | 17.20 | 16.96 | 16.97 | 3,994,824 | -0.10(-0.61%) |
Aug 18, 2005 | 17.11 | 17.17 | 17.05 | 17.07 | 4,167,485 | -0.12(-0.70%) |
Aug 17, 2005 | 16.99 | 17.28 | 16.99 | 17.19 | 6,343,967 | +0.13(+0.77%) |
Aug 16, 2005 | 17.17 | 17.23 | 17.03 | 17.06 | 3,130,969 | -0.10(-0.57%) |
Aug 15, 2005 | 17.10 | 17.19 | 17.00 | 17.16 | 4,335,935 | +0.06(+0.35%) |
Aug 12, 2005 | 17.61 | 17.61 | 17.09 | 17.10 | 4,021,740 | -0.19(-1.07%) |
Aug 11, 2005 | 17.26 | 17.31 | 17.13 | 17.29 | 3,501,376 | -0.03(-0.16%) |
Aug 10, 2005 | 17.34 | 17.58 | 17.24 | 17.31 | 4,419,977 | +0.03(+0.19%) |
Aug 09, 2005 | 17.59 | 17.59 | 17.12 | 17.28 | 4,843,299 | +0.16(+0.96%) |
Aug 08, 2005 | 17.07 | 17.15 | 16.99 | 17.12 | 4,493,765 | +0.08(+0.48%) |
Aug 05, 2005 | 17.12 | 17.17 | 17.03 | 17.03 | 2,657,113 | -0.15(-0.86%) |
Aug 04, 2005 | 17.14 | 17.32 | 17.10 | 17.18 | 5,611,210 | -0.07(-0.41%) |
Aug 03, 2005 | 17.26 | 17.31 | 17.13 | 17.25 | 4,107,795 | -0.08(-0.44%) |
Aug 02, 2005 | 17.26 | 17.53 | 17.23 | 17.33 | 4,052,500 | +0.13(+0.73%) |
Aug 01, 2005 | 17.34 | 17.35 | 17.07 | 17.20 | 4,956,270 | -0.05(-0.32%) |
Jul 29, 2005 | 17.46 | 17.46 | 17.03 | 17.26 | 8,629,392 | +0.32(+1.90%) |
Jul 28, 2005 | 16.92 | 17.06 | 16.90 | 16.94 | 7,872,466 | -0.02(-0.13%) |
Jul 27, 2005 | 17.12 | 17.18 | 16.93 | 16.96 | 6,787,796 | -0.15(-0.89%) |
Jul 26, 2005 | 17.18 | 17.34 | 17.11 | 17.11 | 5,195,579 | -0.15(-0.85%) |
Jul 25, 2005 | 17.21 | 17.43 | 17.12 | 17.26 | 7,546,736 | +0.01(+0.03%) |
Jul 22, 2005 | 17.41 | 17.42 | 17.01 | 17.25 | 8,510,562 | -0.15(-0.85%) |
Jul 21, 2005 | 17.75 | 17.78 | 17.40 | 17.40 | 9,304,473 | -0.29(-1.67%) |
Jul 20, 2005 | 17.40 | 17.91 | 17.31 | 17.70 | 17,244,686 | +0.10(+0.56%) |
Jul 19, 2005 | 19.14 | 19.14 | 17.43 | 17.60 | 41,745,532 | +0.85(+5.09%) |
Jul 18, 2005 | 16.85 | 16.85 | 16.64 | 16.75 | 3,658,291 | -0.11(-0.65%) |
Jul 15, 2005 | 17.06 | 17.08 | 16.78 | 16.85 | 3,910,965 | -0.23(-1.37%) |
Jul 14, 2005 | 16.93 | 17.09 | 16.90 | 17.09 | 5,066,861 | +0.11(+0.68%) |
Jul 13, 2005 | 17.04 | 17.11 | 16.93 | 16.97 | 4,017,711 | -0.04(-0.23%) |
Jul 12, 2005 | 16.97 | 17.12 | 16.82 | 17.01 | 4,173,528 | -0.02(-0.10%) |
Jul 11, 2005 | 16.82 | 17.05 | 16.77 | 17.03 | 4,834,876 | +0.31(+1.86%) |
Jul 08, 2005 | 16.52 | 16.74 | 16.52 | 16.72 | 4,812,355 | +0.19(+1.16%) |
Jul 07, 2005 | 16.38 | 16.53 | 16.25 | 16.53 | 4,563,343 | +0.01(+0.07%) |
Jul 06, 2005 | 16.78 | 16.79 | 16.48 | 16.52 | 5,438,000 | -0.34(-2.04%) |
Jul 05, 2005 | 16.60 | 16.89 | 16.53 | 16.86 | 4,890,538 | +0.29(+1.75%) |
Jul 01, 2005 | 16.64 | 16.76 | 16.51 | 16.57 | 3,566,559 | +0.07(+0.43%) |
Jun 30, 2005 | 16.94 | 16.99 | 16.47 | 16.50 | 8,264,845 | -0.46(-2.71%) |
Jun 29, 2005 | 17.48 | 18.26 | 16.93 | 16.96 | 4,536,427 | -0.21(-1.24%) |
Jun 28, 2005 | 17.19 | 17.23 | 17.14 | 17.17 | 4,631,455 | +0.01(+0.03%) |
Jun 27, 2005 | 17.06 | 17.42 | 17.03 | 17.17 | 8,538,942 | -0.56(-3.14%) |
Jun 24, 2005 | 18.18 | 18.18 | 17.65 | 17.72 | 4,748,271 | -0.33(-1.82%) |
Jun 23, 2005 | 18.38 | 18.39 | 18.05 | 18.05 | 3,907,487 | -0.32(-1.72%) |
Jun 22, 2005 | 18.43 | 18.57 | 18.37 | 18.37 | 3,416,419 | -0.05(-0.27%) |
Jun 21, 2005 | 18.60 | 18.69 | 18.42 | 18.42 | 3,216,293 | -0.13(-0.71%) |
Jun 20, 2005 | 18.57 | 18.64 | 18.51 | 18.55 | 6,066,940 | +0.03(+0.18%) |
Jun 17, 2005 | 18.90 | 18.90 | 18.51 | 18.51 | 5,934,195 | -0.15(-0.79%) |
Jun 16, 2005 | 18.49 | 19.04 | 18.49 | 18.66 | 5,013,213 | +0.19(+1.04%) |
Jun 15, 2005 | 18.56 | 18.63 | 18.33 | 18.47 | 5,373,550 | +0.03(+0.15%) |
Jun 14, 2005 | 18.18 | 18.47 | 18.17 | 18.44 | 5,185,875 | +0.39(+2.18%) |
Jun 13, 2005 | 17.84 | 18.19 | 17.82 | 18.05 | 6,690,571 | +0.20(+1.10%) |
Jun 10, 2005 | 17.80 | 17.95 | 17.70 | 17.85 | 2,851,562 | +0.08(+0.43%) |
Jun 09, 2005 | 17.94 | 17.96 | 17.69 | 17.78 | 3,905,839 | -0.27(-1.51%) |
Jun 08, 2005 | 18.13 | 18.21 | 17.95 | 18.05 | 3,350,320 | +0.02(+0.09%) |
Jun 07, 2005 | 17.97 | 18.24 | 17.87 | 18.03 | 3,830,036 | +0.16(+0.92%) |
Jun 06, 2005 | 17.96 | 18.00 | 17.81 | 17.87 | 4,211,795 | -0.08(-0.46%) |
Jun 03, 2005 | 17.85 | 18.05 | 17.78 | 17.95 | 4,572,314 | +0.10(+0.58%) |
Jun 02, 2005 | 17.84 | 17.89 | 17.71 | 17.85 | 2,741,338 | +0.06(+0.34%) |