Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.66 | 16.87 | 16.48 | 16.84 | 2,978,063 | +0.15(+0.92%) |
Aug 30, 2005 | 16.46 | 16.81 | 16.43 | 16.69 | 5,689,973 | +0.19(+1.16%) |
Aug 29, 2005 | 16.50 | 16.57 | 16.40 | 16.50 | 4,176,213 | -0.17(-1.02%) |
Aug 26, 2005 | 16.69 | 16.75 | 16.57 | 16.67 | 2,947,473 | +0.02(+0.10%) |
Aug 25, 2005 | 16.65 | 16.71 | 16.59 | 16.65 | 2,358,564 | +0.04(+0.23%) |
Aug 24, 2005 | 16.51 | 16.77 | 16.51 | 16.61 | 3,778,356 | +0.02(+0.13%) |
Aug 23, 2005 | 17.05 | 17.06 | 16.59 | 16.59 | 4,589,823 | -0.46(-2.69%) |
Aug 22, 2005 | 17.03 | 17.15 | 16.98 | 17.05 | 2,859,549 | +0.09(+0.51%) |
Aug 19, 2005 | 17.20 | 17.20 | 16.96 | 16.96 | 3,996,518 | -0.10(-0.61%) |
Aug 18, 2005 | 17.10 | 17.16 | 17.04 | 17.07 | 4,169,252 | -0.12(-0.70%) |
Aug 17, 2005 | 16.98 | 17.27 | 16.98 | 17.19 | 6,346,657 | +0.13(+0.77%) |
Aug 16, 2005 | 17.16 | 17.22 | 17.02 | 17.05 | 3,132,297 | -0.10(-0.57%) |
Aug 15, 2005 | 17.09 | 17.19 | 16.99 | 17.15 | 4,337,773 | +0.06(+0.35%) |
Aug 12, 2005 | 17.60 | 17.61 | 17.08 | 17.09 | 4,023,445 | -0.19(-1.07%) |
Aug 11, 2005 | 17.26 | 17.31 | 17.13 | 17.28 | 3,502,860 | -0.03(-0.16%) |
Aug 10, 2005 | 17.33 | 17.57 | 17.23 | 17.31 | 4,421,851 | +0.03(+0.19%) |
Aug 09, 2005 | 17.58 | 17.58 | 17.11 | 17.27 | 4,845,352 | +0.16(+0.96%) |
Aug 08, 2005 | 17.07 | 17.15 | 16.98 | 17.11 | 4,495,671 | +0.08(+0.48%) |
Aug 05, 2005 | 17.11 | 17.16 | 17.03 | 17.03 | 2,658,239 | -0.15(-0.86%) |
Aug 04, 2005 | 17.14 | 17.32 | 17.09 | 17.17 | 5,613,589 | -0.07(-0.41%) |
Aug 03, 2005 | 17.26 | 17.31 | 17.12 | 17.25 | 4,109,537 | -0.08(-0.44%) |
Aug 02, 2005 | 17.25 | 17.52 | 17.22 | 17.32 | 4,054,218 | +0.13(+0.73%) |
Aug 01, 2005 | 17.33 | 17.34 | 17.07 | 17.20 | 4,958,371 | -0.05(-0.32%) |
Jul 29, 2005 | 17.45 | 17.45 | 17.02 | 17.25 | 8,633,051 | +0.32(+1.90%) |
Jul 28, 2005 | 16.91 | 17.05 | 16.90 | 16.93 | 7,875,804 | -0.02(-0.13%) |
Jul 27, 2005 | 17.11 | 17.17 | 16.92 | 16.95 | 6,790,674 | -0.15(-0.89%) |
Jul 26, 2005 | 17.17 | 17.33 | 17.10 | 17.10 | 5,197,781 | -0.15(-0.85%) |
Jul 25, 2005 | 17.21 | 17.42 | 17.11 | 17.25 | 7,549,935 | +0.01(+0.03%) |
Jul 22, 2005 | 17.40 | 17.41 | 17.01 | 17.25 | 8,514,170 | -0.15(-0.85%) |
Jul 21, 2005 | 17.74 | 17.77 | 17.39 | 17.39 | 9,308,418 | -0.29(-1.67%) |
Jul 20, 2005 | 17.39 | 17.90 | 17.31 | 17.69 | 17,251,998 | +0.10(+0.56%) |
Jul 19, 2005 | 19.13 | 19.13 | 17.42 | 17.59 | 41,763,232 | +0.85(+5.09%) |
Jul 18, 2005 | 16.85 | 16.85 | 16.63 | 16.74 | 3,659,842 | -0.11(-0.65%) |
Jul 15, 2005 | 17.05 | 17.08 | 16.78 | 16.85 | 3,912,624 | -0.23(-1.37%) |
Jul 14, 2005 | 16.92 | 17.08 | 16.90 | 17.08 | 5,069,009 | +0.11(+0.68%) |
Jul 13, 2005 | 17.03 | 17.10 | 16.92 | 16.97 | 4,019,415 | -0.04(-0.22%) |
Jul 12, 2005 | 16.96 | 17.11 | 16.81 | 17.01 | 4,175,297 | -0.02(-0.10%) |
Jul 11, 2005 | 16.81 | 17.04 | 16.76 | 17.02 | 4,836,926 | +0.31(+1.86%) |
Jul 08, 2005 | 16.51 | 16.73 | 16.51 | 16.71 | 4,814,396 | +0.19(+1.16%) |
Jul 07, 2005 | 16.38 | 16.52 | 16.25 | 16.52 | 4,565,277 | +0.01(+0.07%) |
Jul 06, 2005 | 16.78 | 16.78 | 16.47 | 16.51 | 5,440,305 | -0.34(-2.04%) |
Jul 05, 2005 | 16.60 | 16.88 | 16.52 | 16.85 | 4,892,611 | +0.29(+1.75%) |
Jul 01, 2005 | 16.63 | 16.75 | 16.50 | 16.56 | 3,568,071 | +0.07(+0.43%) |
Jun 30, 2005 | 16.93 | 16.98 | 16.47 | 16.49 | 8,268,349 | -0.46(-2.71%) |
Jun 29, 2005 | 17.48 | 18.25 | 16.92 | 16.95 | 4,538,350 | -0.21(-1.24%) |
Jun 28, 2005 | 17.19 | 17.22 | 17.14 | 17.16 | 4,633,418 | +0.01(+0.03%) |
Jun 27, 2005 | 17.05 | 17.41 | 17.03 | 17.16 | 8,542,562 | -0.56(-3.14%) |
Jun 24, 2005 | 18.17 | 18.17 | 17.64 | 17.72 | 4,750,284 | -0.33(-1.82%) |
Jun 23, 2005 | 18.37 | 18.38 | 18.04 | 18.04 | 3,909,143 | -0.32(-1.72%) |
Jun 22, 2005 | 18.43 | 18.57 | 18.36 | 18.36 | 3,417,867 | -0.05(-0.27%) |
Jun 21, 2005 | 18.59 | 18.69 | 18.41 | 18.41 | 3,217,657 | -0.13(-0.71%) |
Jun 20, 2005 | 18.56 | 18.63 | 18.51 | 18.54 | 6,069,513 | +0.03(+0.18%) |
Jun 17, 2005 | 18.89 | 18.89 | 18.50 | 18.51 | 5,936,710 | -0.15(-0.79%) |
Jun 16, 2005 | 18.48 | 19.03 | 18.48 | 18.65 | 5,015,339 | +0.19(+1.04%) |
Jun 15, 2005 | 18.56 | 18.63 | 18.33 | 18.46 | 5,375,828 | +0.03(+0.15%) |
Jun 14, 2005 | 18.17 | 18.46 | 18.16 | 18.44 | 5,188,073 | +0.39(+2.18%) |
Jun 13, 2005 | 17.83 | 18.18 | 17.81 | 18.04 | 6,693,408 | +0.20(+1.10%) |
Jun 10, 2005 | 17.80 | 17.94 | 17.69 | 17.85 | 2,852,771 | +0.08(+0.43%) |
Jun 09, 2005 | 17.93 | 17.96 | 17.68 | 17.77 | 3,907,495 | -0.27(-1.51%) |
Jun 08, 2005 | 18.12 | 18.20 | 17.94 | 18.04 | 3,351,741 | +0.02(+0.09%) |
Jun 07, 2005 | 17.96 | 18.23 | 17.86 | 18.03 | 3,831,660 | +0.16(+0.92%) |
Jun 06, 2005 | 17.95 | 17.99 | 17.80 | 17.86 | 4,213,581 | -0.08(-0.46%) |
Jun 03, 2005 | 17.84 | 18.04 | 17.77 | 17.94 | 4,574,253 | +0.10(+0.58%) |
Jun 02, 2005 | 17.84 | 17.88 | 17.70 | 17.84 | 2,742,500 | +0.06(+0.34%) |