Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.95 | 15.11 | 14.87 | 15.08 | 3,653,386 | +0.19(+1.27%) |
Aug 30, 2005 | 14.80 | 14.89 | 14.66 | 14.89 | 2,883,594 | +0.10(+0.67%) |
Aug 29, 2005 | 14.73 | 14.80 | 14.55 | 14.80 | 1,862,290 | +0.06(+0.42%) |
Aug 26, 2005 | 14.68 | 14.84 | 14.63 | 14.73 | 2,312,978 | +0.11(+0.74%) |
Aug 25, 2005 | 14.61 | 14.74 | 14.54 | 14.63 | 2,397,521 | -0.00(-0.03%) |
Aug 24, 2005 | 14.71 | 14.86 | 14.61 | 14.63 | 6,337,170 | -0.06(-0.42%) |
Aug 23, 2005 | 14.63 | 14.77 | 14.63 | 14.69 | 2,096,004 | +0.06(+0.39%) |
Aug 22, 2005 | 14.61 | 14.70 | 14.55 | 14.63 | 1,926,493 | +0.10(+0.71%) |
Aug 19, 2005 | 14.57 | 14.60 | 14.49 | 14.53 | 2,259,582 | +0.05(+0.38%) |
Aug 18, 2005 | 14.39 | 14.54 | 14.35 | 14.48 | 1,303,116 | +0.04(+0.25%) |
Aug 17, 2005 | 14.55 | 14.59 | 14.34 | 14.44 | 4,773,007 | -0.12(-0.83%) |
Aug 16, 2005 | 14.82 | 14.85 | 14.55 | 14.56 | 1,567,129 | -0.22(-1.48%) |
Aug 15, 2005 | 14.69 | 14.83 | 14.66 | 14.78 | 2,714,719 | +0.12(+0.82%) |
Aug 12, 2005 | 14.63 | 14.75 | 14.55 | 14.66 | 2,937,626 | +0.03(+0.21%) |
Aug 11, 2005 | 14.58 | 14.72 | 14.55 | 14.63 | 3,844,086 | +0.09(+0.63%) |
Aug 10, 2005 | 14.65 | 14.77 | 14.48 | 14.54 | 5,640,056 | -0.03(-0.23%) |
Aug 09, 2005 | 14.55 | 14.69 | 14.49 | 14.57 | 7,100,394 | -0.01(-0.10%) |
Aug 08, 2005 | 14.88 | 14.93 | 14.56 | 14.59 | 4,535,268 | -0.25(-1.70%) |
Aug 05, 2005 | 15.03 | 15.09 | 14.79 | 14.84 | 3,599,143 | -0.25(-1.67%) |
Aug 04, 2005 | 15.23 | 15.27 | 15.08 | 15.09 | 4,058,518 | -0.12(-0.79%) |
Aug 03, 2005 | 15.24 | 15.37 | 15.15 | 15.21 | 5,652,346 | -0.15(-0.98%) |
Aug 02, 2005 | 14.75 | 15.37 | 14.68 | 15.36 | 10,752,086 | +0.88(+6.08%) |
Aug 01, 2005 | 14.55 | 14.58 | 14.39 | 14.48 | 2,769,810 | -0.05(-0.34%) |
Jul 29, 2005 | 14.54 | 14.66 | 14.51 | 14.53 | 3,264,359 | -0.02(-0.13%) |
Jul 28, 2005 | 14.47 | 14.57 | 14.46 | 14.55 | 3,055,860 | +0.09(+0.59%) |
Jul 27, 2005 | 14.47 | 14.51 | 14.40 | 14.47 | 3,040,180 | +0.00(+0.02%) |
Jul 26, 2005 | 14.49 | 14.55 | 14.42 | 14.46 | 3,793,233 | +0.10(+0.72%) |
Jul 25, 2005 | 14.36 | 14.45 | 14.29 | 14.36 | 2,889,315 | +0.03(+0.23%) |
Jul 22, 2005 | 14.24 | 14.36 | 14.22 | 14.33 | 4,162,343 | +0.10(+0.68%) |
Jul 21, 2005 | 14.34 | 14.36 | 14.14 | 14.23 | 3,924,604 | -0.17(-1.15%) |
Jul 20, 2005 | 14.32 | 14.43 | 14.23 | 14.39 | 2,221,018 | +0.03(+0.20%) |
Jul 19, 2005 | 14.34 | 14.44 | 14.25 | 14.37 | 2,476,132 | +0.03(+0.20%) |
Jul 18, 2005 | 14.39 | 14.44 | 14.33 | 14.34 | 3,023,229 | -0.04(-0.31%) |
Jul 15, 2005 | 14.35 | 14.43 | 14.34 | 14.38 | 2,866,855 | -0.03(-0.21%) |
Jul 14, 2005 | 14.49 | 14.58 | 14.35 | 14.41 | 5,366,719 | -0.04(-0.28%) |
Jul 13, 2005 | 14.50 | 14.51 | 14.43 | 14.45 | 2,768,539 | -0.05(-0.36%) |
Jul 12, 2005 | 14.47 | 14.58 | 14.42 | 14.51 | 3,097,390 | -0.04(-0.28%) |
Jul 11, 2005 | 14.51 | 14.57 | 14.43 | 14.55 | 2,328,234 | +0.06(+0.39%) |
Jul 08, 2005 | 14.32 | 14.51 | 14.26 | 14.49 | 4,089,877 | +0.17(+1.15%) |
Jul 07, 2005 | 14.15 | 14.35 | 14.11 | 14.32 | 2,531,647 | +0.16(+1.10%) |
Jul 06, 2005 | 14.31 | 14.38 | 14.13 | 14.17 | 5,707,013 | -0.16(-1.12%) |
Jul 05, 2005 | 14.23 | 14.43 | 14.21 | 14.33 | 3,162,652 | +0.07(+0.48%) |
Jul 01, 2005 | 14.05 | 14.28 | 14.04 | 14.26 | 3,529,643 | +0.25(+1.77%) |
Jun 30, 2005 | 14.02 | 14.11 | 13.97 | 14.01 | 2,741,841 | +0.02(+0.17%) |
Jun 29, 2005 | 14.15 | 14.15 | 13.95 | 13.99 | 3,211,810 | -0.13(-0.92%) |
Jun 28, 2005 | 14.09 | 14.13 | 14.05 | 14.12 | 2,733,365 | +0.09(+0.67%) |
Jun 27, 2005 | 14.01 | 14.05 | 13.97 | 14.02 | 2,071,001 | +0.01(+0.05%) |
Jun 24, 2005 | 14.06 | 14.14 | 13.98 | 14.02 | 2,277,381 | -0.06(-0.42%) |
Jun 23, 2005 | 13.98 | 14.11 | 13.95 | 14.08 | 2,635,473 | +0.09(+0.64%) |
Jun 22, 2005 | 14.01 | 14.07 | 13.92 | 13.99 | 2,859,227 | +0.04(+0.32%) |
Jun 21, 2005 | 13.88 | 13.96 | 13.86 | 13.94 | 1,904,880 | +0.04(+0.29%) |
Jun 20, 2005 | 13.79 | 13.93 | 13.77 | 13.90 | 2,268,057 | +0.04(+0.26%) |
Jun 17, 2005 | 13.72 | 13.87 | 13.63 | 13.87 | 3,697,459 | +0.25(+1.80%) |
Jun 16, 2005 | 13.73 | 13.75 | 13.56 | 13.62 | 1,651,885 | -0.11(-0.82%) |
Jun 15, 2005 | 13.79 | 13.79 | 13.65 | 13.73 | 1,596,794 | -0.04(-0.26%) |
Jun 14, 2005 | 13.70 | 13.79 | 13.66 | 13.77 | 1,268,790 | +0.09(+0.69%) |
Jun 13, 2005 | 13.58 | 13.73 | 13.50 | 13.67 | 1,567,977 | +0.07(+0.50%) |
Jun 10, 2005 | 13.54 | 13.65 | 13.52 | 13.61 | 1,954,462 | +0.07(+0.54%) |
Jun 09, 2005 | 13.48 | 13.56 | 13.46 | 13.53 | 3,902,144 | -0.01(-0.05%) |
Jun 08, 2005 | 13.61 | 13.64 | 13.54 | 13.54 | 9,659,587 | -0.12(-0.90%) |
Jun 07, 2005 | 13.73 | 13.90 | 13.66 | 13.66 | 4,489,076 | -0.06(-0.41%) |
Jun 06, 2005 | 13.64 | 13.76 | 13.63 | 13.72 | 3,639,826 | +0.01(+0.07%) |
Jun 03, 2005 | 13.69 | 13.78 | 13.64 | 13.71 | 1,920,560 | +0.04(+0.29%) |
Jun 02, 2005 | 13.64 | 13.69 | 13.61 | 13.67 | 1,918,865 | -0.02(-0.12%) |