Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.35 | 15.32 | 15.03 | 15.21 | 6,589,502 | -0.14(-0.89%) |
Aug 30, 2005 | 15.43 | 15.46 | 15.26 | 15.35 | 3,481,857 | -0.19(-1.25%) |
Aug 29, 2005 | 15.46 | 15.61 | 15.30 | 15.54 | 3,835,612 | +0.08(+0.52%) |
Aug 26, 2005 | 15.46 | 15.60 | 15.45 | 15.46 | 3,401,445 | -0.11(-0.72%) |
Aug 25, 2005 | 15.56 | 15.66 | 15.51 | 15.57 | 3,187,204 | +0.07(+0.43%) |
Aug 24, 2005 | 15.43 | 15.59 | 15.38 | 15.51 | 6,116,692 | +0.08(+0.55%) |
Aug 23, 2005 | 15.46 | 15.49 | 15.40 | 15.42 | 3,602,901 | -0.01(-0.07%) |
Aug 22, 2005 | 15.38 | 15.47 | 15.31 | 15.43 | 2,911,303 | +0.13(+0.85%) |
Aug 19, 2005 | 15.40 | 15.43 | 15.30 | 15.30 | 2,768,665 | -0.02(-0.11%) |
Aug 18, 2005 | 15.32 | 15.35 | 15.22 | 15.32 | 2,925,510 | +0.00(+0.02%) |
Aug 17, 2005 | 15.30 | 15.39 | 15.17 | 15.32 | 2,170,833 | -0.02(-0.16%) |
Aug 16, 2005 | 15.44 | 15.49 | 15.33 | 15.34 | 2,547,603 | -0.11(-0.71%) |
Aug 15, 2005 | 15.42 | 15.48 | 15.36 | 15.45 | 3,475,890 | +0.06(+0.39%) |
Aug 12, 2005 | 15.44 | 15.49 | 15.37 | 15.39 | 3,423,893 | -0.05(-0.30%) |
Aug 11, 2005 | 15.38 | 15.47 | 15.32 | 15.44 | 2,639,381 | +0.09(+0.60%) |
Aug 10, 2005 | 15.43 | 15.59 | 15.34 | 15.34 | 3,566,815 | -0.06(-0.37%) |
Aug 09, 2005 | 15.36 | 15.48 | 15.25 | 15.40 | 3,029,506 | +0.15(+0.99%) |
Aug 08, 2005 | 15.38 | 15.45 | 15.24 | 15.25 | 4,807,657 | -0.13(-0.85%) |
Aug 05, 2005 | 15.54 | 15.59 | 15.34 | 15.38 | 3,534,139 | -0.22(-1.42%) |
Aug 04, 2005 | 15.71 | 15.77 | 15.58 | 15.60 | 4,220,054 | -0.19(-1.23%) |
Aug 03, 2005 | 15.64 | 15.83 | 15.64 | 15.79 | 4,476,349 | +0.11(+0.67%) |
Aug 02, 2005 | 15.74 | 15.77 | 15.66 | 15.69 | 3,504,588 | +0.00(+0.00%) |
Aug 01, 2005 | 15.85 | 15.86 | 15.68 | 15.69 | 3,989,900 | -0.18(-1.15%) |
Jul 29, 2005 | 16.04 | 16.06 | 15.85 | 15.87 | 3,509,987 | -0.17(-1.05%) |
Jul 28, 2005 | 16.23 | 16.27 | 16.02 | 16.04 | 6,883,303 | -0.26(-1.58%) |
Jul 27, 2005 | 15.93 | 16.31 | 15.86 | 16.30 | 14,727,570 | +1.07(+7.00%) |
Jul 26, 2005 | 15.34 | 15.34 | 15.21 | 15.23 | 4,753,954 | -0.02(-0.12%) |
Jul 25, 2005 | 15.45 | 15.56 | 15.24 | 15.25 | 4,031,669 | -0.15(-0.96%) |
Jul 22, 2005 | 15.34 | 15.44 | 15.27 | 15.40 | 4,264,380 | +0.11(+0.71%) |
Jul 21, 2005 | 15.41 | 15.44 | 15.27 | 15.29 | 4,377,184 | -0.13(-0.82%) |
Jul 20, 2005 | 15.40 | 15.49 | 15.34 | 15.41 | 5,767,483 | +0.00(+0.00%) |
Jul 19, 2005 | 15.61 | 15.61 | 15.38 | 15.41 | 9,971,626 | -0.19(-1.24%) |
Jul 18, 2005 | 15.64 | 15.68 | 15.56 | 15.61 | 2,697,345 | -0.03(-0.20%) |
Jul 15, 2005 | 15.66 | 15.71 | 15.57 | 15.64 | 4,893,467 | -0.05(-0.31%) |
Jul 14, 2005 | 15.81 | 15.84 | 15.67 | 15.69 | 3,021,834 | -0.03(-0.20%) |
Jul 13, 2005 | 15.80 | 15.82 | 15.68 | 15.72 | 1,995,234 | -0.04(-0.27%) |
Jul 12, 2005 | 15.75 | 15.83 | 15.64 | 15.76 | 3,477,027 | +0.03(+0.20%) |
Jul 11, 2005 | 15.75 | 15.81 | 15.63 | 15.73 | 2,658,134 | +0.04(+0.22%) |
Jul 08, 2005 | 15.76 | 15.76 | 15.61 | 15.70 | 5,513,746 | +0.02(+0.16%) |
Jul 07, 2005 | 15.48 | 15.69 | 15.32 | 15.67 | 5,219,092 | +0.01(+0.09%) |
Jul 06, 2005 | 15.68 | 15.74 | 15.57 | 15.66 | 5,240,119 | -0.08(-0.51%) |
Jul 05, 2005 | 15.45 | 15.78 | 15.40 | 15.74 | 6,089,130 | +0.30(+1.94%) |
Jul 01, 2005 | 15.36 | 15.49 | 15.36 | 15.44 | 4,245,343 | +0.21(+1.36%) |
Jun 30, 2005 | 15.27 | 15.41 | 15.18 | 15.23 | 4,555,340 | -0.05(-0.35%) |
Jun 29, 2005 | 15.35 | 15.43 | 15.23 | 15.28 | 3,816,006 | -0.08(-0.55%) |
Jun 28, 2005 | 15.32 | 15.41 | 15.30 | 15.37 | 3,194,591 | +0.12(+0.81%) |
Jun 27, 2005 | 15.15 | 15.32 | 15.14 | 15.25 | 2,849,929 | +0.10(+0.63%) |
Jun 24, 2005 | 15.03 | 15.21 | 14.93 | 15.15 | 6,629,282 | +0.09(+0.58%) |
Jun 23, 2005 | 15.32 | 15.36 | 15.04 | 15.06 | 4,044,455 | -0.24(-1.59%) |
Jun 22, 2005 | 15.35 | 15.37 | 15.19 | 15.31 | 4,149,303 | -0.04(-0.25%) |
Jun 21, 2005 | 15.25 | 15.37 | 15.15 | 15.34 | 5,625,413 | +0.10(+0.62%) |
Jun 20, 2005 | 15.32 | 15.35 | 15.22 | 15.25 | 3,898,691 | -0.14(-0.89%) |
Jun 17, 2005 | 15.44 | 15.45 | 15.24 | 15.39 | 4,261,255 | +0.08(+0.53%) |
Jun 16, 2005 | 15.36 | 15.46 | 15.25 | 15.31 | 3,235,507 | -0.05(-0.34%) |
Jun 15, 2005 | 15.47 | 15.49 | 15.16 | 15.36 | 5,739,354 | -0.04(-0.27%) |
Jun 14, 2005 | 15.12 | 15.54 | 15.11 | 15.40 | 7,604,168 | +0.37(+2.43%) |
Jun 13, 2005 | 15.12 | 15.12 | 14.88 | 15.03 | 4,784,357 | +0.18(+1.21%) |
Jun 10, 2005 | 14.78 | 14.93 | 14.78 | 14.86 | 4,576,367 | -0.01(-0.07%) |
Jun 09, 2005 | 14.71 | 14.96 | 14.62 | 14.87 | 6,422,996 | +0.15(+1.05%) |
Jun 08, 2005 | 14.78 | 14.78 | 14.67 | 14.71 | 5,477,376 | +0.00(+0.00%) |
Jun 07, 2005 | 14.80 | 14.82 | 14.67 | 14.71 | 8,650,373 | -0.27(-1.79%) |
Jun 06, 2005 | 14.88 | 14.99 | 14.80 | 14.98 | 4,786,346 | +0.10(+0.64%) |
Jun 03, 2005 | 14.86 | 14.92 | 14.70 | 14.88 | 8,231,834 | -0.04(-0.28%) |
Jun 02, 2005 | 14.68 | 14.99 | 14.63 | 14.93 | 8,528,477 | +0.19(+1.27%) |