Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.43 | 14.45 | 14.25 | 14.34 | 10,624,171 | -0.09(-0.60%) |
Aug 30, 2005 | 14.60 | 14.60 | 14.39 | 14.43 | 9,136,793 | -0.20(-1.36%) |
Aug 29, 2005 | 14.52 | 14.66 | 14.49 | 14.63 | 3,654,781 | +0.04(+0.30%) |
Aug 26, 2005 | 14.62 | 14.63 | 14.56 | 14.59 | 4,244,781 | -0.04(-0.28%) |
Aug 25, 2005 | 14.61 | 14.67 | 14.59 | 14.63 | 10,075,005 | -0.15(-1.03%) |
Aug 24, 2005 | 14.70 | 14.86 | 14.70 | 14.78 | 3,163,812 | -0.03(-0.21%) |
Aug 23, 2005 | 14.88 | 14.91 | 14.81 | 14.81 | 3,618,770 | -0.07(-0.46%) |
Aug 22, 2005 | 14.92 | 14.96 | 14.76 | 14.88 | 2,424,624 | +0.00(+0.02%) |
Aug 19, 2005 | 14.90 | 14.92 | 14.85 | 14.88 | 3,088,575 | +0.03(+0.21%) |
Aug 18, 2005 | 14.76 | 14.89 | 14.76 | 14.84 | 3,167,348 | +0.05(+0.36%) |
Aug 17, 2005 | 14.74 | 14.84 | 14.68 | 14.79 | 3,163,169 | +0.04(+0.30%) |
Aug 16, 2005 | 14.84 | 14.88 | 14.74 | 14.75 | 2,762,548 | -0.09(-0.61%) |
Aug 15, 2005 | 14.86 | 14.90 | 14.83 | 14.84 | 3,121,692 | +0.00(+0.02%) |
Aug 12, 2005 | 14.77 | 14.88 | 14.77 | 14.84 | 2,315,306 | +0.01(+0.08%) |
Aug 11, 2005 | 14.79 | 14.84 | 14.75 | 14.82 | 4,013,282 | +0.06(+0.40%) |
Aug 10, 2005 | 14.74 | 14.87 | 14.73 | 14.76 | 3,358,656 | +0.05(+0.36%) |
Aug 09, 2005 | 14.61 | 14.73 | 14.59 | 14.71 | 4,606,176 | +0.14(+0.94%) |
Aug 08, 2005 | 14.53 | 14.61 | 14.53 | 14.57 | 3,712,977 | +0.05(+0.32%) |
Aug 05, 2005 | 14.55 | 14.56 | 14.48 | 14.53 | 3,522,956 | -0.06(-0.43%) |
Aug 04, 2005 | 14.69 | 14.70 | 14.55 | 14.59 | 5,505,161 | -0.10(-0.70%) |
Aug 03, 2005 | 14.70 | 14.74 | 14.68 | 14.69 | 4,823,205 | -0.03(-0.23%) |
Aug 02, 2005 | 14.76 | 14.77 | 14.70 | 14.73 | 3,600,765 | +0.01(+0.08%) |
Aug 01, 2005 | 14.79 | 14.86 | 14.71 | 14.71 | 4,146,715 | -0.03(-0.19%) |
Jul 29, 2005 | 14.81 | 14.83 | 14.66 | 14.74 | 4,361,495 | -0.04(-0.29%) |
Jul 28, 2005 | 14.63 | 14.84 | 14.63 | 14.79 | 5,015,478 | +0.19(+1.32%) |
Jul 27, 2005 | 14.61 | 14.70 | 14.57 | 14.59 | 3,539,354 | +0.02(+0.15%) |
Jul 26, 2005 | 14.59 | 14.63 | 14.53 | 14.57 | 4,843,140 | -0.01(-0.09%) |
Jul 25, 2005 | 14.51 | 14.64 | 14.47 | 14.58 | 5,628,627 | +0.07(+0.49%) |
Jul 22, 2005 | 14.46 | 14.52 | 14.43 | 14.51 | 4,975,287 | +0.04(+0.30%) |
Jul 21, 2005 | 14.41 | 14.50 | 14.41 | 14.47 | 9,671,169 | +0.06(+0.41%) |
Jul 20, 2005 | 14.47 | 14.49 | 14.38 | 14.41 | 8,144,565 | -0.06(-0.39%) |
Jul 19, 2005 | 14.49 | 14.53 | 14.43 | 14.47 | 8,245,524 | +0.00(+0.00%) |
Jul 18, 2005 | 14.53 | 14.57 | 14.47 | 14.47 | 4,425,157 | -0.10(-0.68%) |
Jul 15, 2005 | 14.58 | 14.63 | 14.52 | 14.56 | 4,870,791 | -0.02(-0.13%) |
Jul 14, 2005 | 14.68 | 14.76 | 14.57 | 14.58 | 9,436,777 | -0.02(-0.15%) |
Jul 13, 2005 | 14.67 | 14.68 | 14.55 | 14.61 | 5,897,744 | -0.07(-0.47%) |
Jul 12, 2005 | 14.48 | 14.68 | 14.48 | 14.67 | 8,293,753 | +0.16(+1.11%) |
Jul 11, 2005 | 14.39 | 14.52 | 14.39 | 14.51 | 7,828,184 | +0.14(+1.00%) |
Jul 08, 2005 | 14.26 | 14.42 | 14.23 | 14.37 | 7,485,116 | +0.10(+0.72%) |
Jul 07, 2005 | 14.17 | 14.31 | 14.15 | 14.27 | 11,411,908 | -0.05(-0.37%) |
Jul 06, 2005 | 14.65 | 14.68 | 14.28 | 14.32 | 10,301,681 | -0.33(-2.25%) |
Jul 05, 2005 | 14.53 | 14.70 | 14.53 | 14.65 | 8,645,824 | +0.12(+0.83%) |
Jul 01, 2005 | 14.61 | 14.73 | 14.48 | 14.53 | 8,938,412 | -0.02(-0.17%) |
Jun 30, 2005 | 14.68 | 14.72 | 14.53 | 14.55 | 15,701,703 | -0.13(-0.89%) |
Jun 29, 2005 | 15.19 | 15.28 | 14.60 | 14.68 | 35,067,832 | -1.06(-6.72%) |
Jun 28, 2005 | 15.68 | 15.78 | 15.64 | 15.74 | 8,242,630 | +0.07(+0.42%) |
Jun 27, 2005 | 15.78 | 15.80 | 15.65 | 15.68 | 7,559,067 | -0.09(-0.57%) |
Jun 24, 2005 | 15.87 | 15.92 | 15.76 | 15.77 | 5,946,937 | -0.10(-0.61%) |
Jun 23, 2005 | 15.88 | 15.91 | 15.81 | 15.86 | 4,371,462 | -0.02(-0.14%) |
Jun 22, 2005 | 15.90 | 15.93 | 15.87 | 15.88 | 4,168,258 | +0.01(+0.08%) |
Jun 21, 2005 | 15.86 | 15.88 | 15.81 | 15.87 | 4,054,759 | +0.01(+0.06%) |
Jun 20, 2005 | 15.94 | 15.96 | 15.83 | 15.86 | 3,238,406 | -0.08(-0.49%) |
Jun 17, 2005 | 15.88 | 15.96 | 15.85 | 15.94 | 8,560,298 | +0.09(+0.57%) |
Jun 16, 2005 | 15.86 | 15.90 | 15.80 | 15.85 | 3,809,757 | -0.01(-0.08%) |
Jun 15, 2005 | 15.85 | 15.87 | 15.77 | 15.86 | 3,385,664 | +0.04(+0.28%) |
Jun 14, 2005 | 15.92 | 15.94 | 15.79 | 15.82 | 5,241,832 | -0.05(-0.31%) |
Jun 13, 2005 | 15.94 | 15.97 | 15.84 | 15.87 | 3,820,367 | -0.08(-0.51%) |
Jun 10, 2005 | 15.90 | 15.96 | 15.85 | 15.95 | 4,171,151 | +0.05(+0.31%) |
Jun 09, 2005 | 15.86 | 15.90 | 15.74 | 15.90 | 4,430,301 | +0.08(+0.53%) |
Jun 08, 2005 | 15.96 | 16.00 | 15.80 | 15.82 | 4,042,220 | -0.06(-0.39%) |
Jun 07, 2005 | 15.86 | 15.94 | 15.80 | 15.88 | 3,768,923 | +0.06(+0.39%) |
Jun 06, 2005 | 15.78 | 15.82 | 15.67 | 15.82 | 3,548,678 | +0.08(+0.51%) |
Jun 03, 2005 | 15.71 | 15.85 | 15.63 | 15.73 | 3,301,103 | -0.02(-0.16%) |
Jun 02, 2005 | 15.75 | 15.81 | 15.68 | 15.76 | 4,086,590 | +0.03(+0.20%) |