Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.35 | 15.49 | 15.22 | 15.47 | 5,876,504 | +0.12(+0.76%) |
Aug 30, 2005 | 15.34 | 15.45 | 15.26 | 15.35 | 3,341,889 | -0.07(-0.45%) |
Aug 29, 2005 | 15.45 | 15.51 | 15.32 | 15.42 | 3,245,255 | -0.02(-0.13%) |
Aug 26, 2005 | 15.43 | 15.61 | 15.41 | 15.44 | 4,419,857 | +0.02(+0.13%) |
Aug 25, 2005 | 15.25 | 15.55 | 15.22 | 15.42 | 5,474,249 | +0.25(+1.63%) |
Aug 24, 2005 | 15.39 | 15.41 | 15.10 | 15.17 | 5,186,092 | -0.17(-1.08%) |
Aug 23, 2005 | 15.39 | 15.66 | 15.33 | 15.34 | 9,579,754 | +0.29(+1.92%) |
Aug 22, 2005 | 15.11 | 15.38 | 14.82 | 15.05 | 5,573,648 | +0.62(+4.29%) |
Aug 19, 2005 | 14.38 | 14.46 | 14.22 | 14.43 | 3,098,411 | +0.05(+0.33%) |
Aug 18, 2005 | 14.19 | 14.42 | 14.16 | 14.38 | 2,222,590 | +0.10(+0.72%) |
Aug 17, 2005 | 14.17 | 14.35 | 14.13 | 14.28 | 2,005,162 | +0.08(+0.58%) |
Aug 16, 2005 | 14.44 | 14.51 | 14.19 | 14.20 | 1,524,465 | -0.24(-1.67%) |
Aug 15, 2005 | 14.43 | 14.51 | 14.36 | 14.44 | 2,077,202 | -0.01(-0.10%) |
Aug 12, 2005 | 14.44 | 14.55 | 14.40 | 14.45 | 1,719,480 | -0.05(-0.38%) |
Aug 11, 2005 | 14.50 | 14.59 | 14.40 | 14.51 | 2,786,969 | +0.03(+0.24%) |
Aug 10, 2005 | 14.24 | 14.62 | 14.18 | 14.47 | 5,108,377 | +0.34(+2.43%) |
Aug 09, 2005 | 14.21 | 14.27 | 13.57 | 14.13 | 5,265,408 | -0.08(-0.58%) |
Aug 08, 2005 | 14.29 | 14.36 | 14.15 | 14.21 | 2,858,135 | -0.07(-0.48%) |
Aug 05, 2005 | 14.57 | 14.64 | 14.28 | 14.28 | 4,647,909 | -0.36(-2.44%) |
Aug 04, 2005 | 14.91 | 15.01 | 14.61 | 14.64 | 4,060,389 | -0.32(-2.11%) |
Aug 03, 2005 | 15.00 | 15.12 | 14.90 | 14.95 | 4,116,565 | -0.12(-0.78%) |
Aug 02, 2005 | 14.91 | 15.08 | 14.91 | 15.07 | 5,423,894 | +0.19(+1.25%) |
Aug 01, 2005 | 15.67 | 15.67 | 14.81 | 14.88 | 6,616,834 | -0.88(-5.58%) |
Jul 29, 2005 | 15.79 | 16.42 | 15.63 | 15.76 | 7,144,975 | +0.41(+2.64%) |
Jul 28, 2005 | 15.20 | 15.44 | 14.72 | 15.36 | 4,573,832 | +0.24(+1.59%) |
Jul 27, 2005 | 15.12 | 15.13 | 14.84 | 15.12 | 4,727,661 | +0.10(+0.64%) |
Jul 26, 2005 | 15.22 | 15.22 | 14.96 | 15.02 | 2,774,745 | -0.10(-0.64%) |
Jul 25, 2005 | 15.17 | 15.19 | 15.03 | 15.12 | 3,595,118 | +0.01(+0.05%) |
Jul 22, 2005 | 14.95 | 15.18 | 14.90 | 15.11 | 3,807,015 | +0.30(+2.04%) |
Jul 21, 2005 | 15.05 | 15.05 | 14.79 | 14.81 | 2,028,011 | -0.24(-1.60%) |
Jul 20, 2005 | 14.94 | 15.05 | 14.87 | 15.05 | 3,803,959 | +0.11(+0.74%) |
Jul 19, 2005 | 14.83 | 15.01 | 14.77 | 14.94 | 2,951,277 | +0.20(+1.35%) |
Jul 18, 2005 | 14.94 | 14.95 | 14.73 | 14.74 | 3,277,272 | -0.20(-1.33%) |
Jul 15, 2005 | 14.74 | 14.96 | 14.70 | 14.94 | 3,382,057 | +0.27(+1.87%) |
Jul 14, 2005 | 14.43 | 14.75 | 14.43 | 14.66 | 2,910,527 | +0.16(+1.14%) |
Jul 13, 2005 | 14.36 | 14.51 | 14.29 | 14.50 | 2,638,671 | +0.14(+0.96%) |
Jul 12, 2005 | 14.31 | 14.39 | 14.24 | 14.36 | 3,582,747 | -0.01(-0.10%) |
Jul 11, 2005 | 14.26 | 14.41 | 14.26 | 14.37 | 2,958,845 | +0.02(+0.14%) |
Jul 08, 2005 | 14.29 | 14.42 | 14.26 | 14.35 | 2,143,128 | +0.01(+0.10%) |
Jul 07, 2005 | 14.12 | 14.36 | 14.04 | 14.34 | 6,861,330 | -0.06(-0.43%) |
Jul 06, 2005 | 14.60 | 14.66 | 14.40 | 14.40 | 3,776,453 | -0.19(-1.27%) |
Jul 05, 2005 | 14.66 | 14.66 | 14.36 | 14.59 | 3,740,069 | -0.17(-1.16%) |
Jul 01, 2005 | 14.79 | 14.81 | 14.57 | 14.76 | 2,111,257 | +0.07(+0.47%) |
Jun 30, 2005 | 14.66 | 14.95 | 14.59 | 14.69 | 2,663,557 | +0.33(+2.30%) |
Jun 29, 2005 | 14.62 | 14.68 | 14.31 | 14.36 | 2,363,903 | -0.27(-1.83%) |
Jun 28, 2005 | 14.42 | 14.65 | 14.35 | 14.63 | 2,509,437 | +0.20(+1.38%) |
Jun 27, 2005 | 14.61 | 14.64 | 14.31 | 14.43 | 1,953,935 | -0.18(-1.22%) |
Jun 24, 2005 | 14.58 | 14.77 | 14.52 | 14.61 | 3,605,596 | +0.10(+0.71%) |
Jun 23, 2005 | 14.97 | 14.97 | 14.50 | 14.51 | 2,356,481 | -0.45(-2.99%) |
Jun 22, 2005 | 14.88 | 14.96 | 14.71 | 14.95 | 3,621,751 | +0.16(+1.07%) |
Jun 21, 2005 | 14.69 | 14.83 | 14.60 | 14.79 | 4,683,419 | +0.10(+0.70%) |
Jun 20, 2005 | 14.66 | 14.73 | 14.57 | 14.69 | 3,591,043 | -0.01(-0.09%) |
Jun 17, 2005 | 14.76 | 14.91 | 14.53 | 14.70 | 4,712,671 | +0.22(+1.52%) |
Jun 16, 2005 | 14.57 | 14.67 | 14.43 | 14.48 | 3,506,633 | -0.07(-0.47%) |
Jun 15, 2005 | 14.43 | 14.60 | 14.20 | 14.55 | 5,525,768 | +0.15(+1.05%) |
Jun 14, 2005 | 14.42 | 14.46 | 14.35 | 14.40 | 3,457,443 | -0.02(-0.14%) |
Jun 13, 2005 | 14.06 | 14.43 | 14.00 | 14.42 | 4,138,686 | +0.38(+2.74%) |
Jun 10, 2005 | 14.51 | 14.51 | 13.98 | 14.04 | 3,387,150 | -0.42(-2.90%) |
Jun 09, 2005 | 14.48 | 14.56 | 14.34 | 14.46 | 4,082,801 | +0.03(+0.19%) |
Jun 08, 2005 | 14.39 | 14.51 | 14.22 | 14.43 | 5,392,022 | +0.21(+1.50%) |
Jun 07, 2005 | 13.90 | 14.28 | 13.83 | 14.22 | 3,580,419 | +0.37(+2.68%) |
Jun 06, 2005 | 13.86 | 13.90 | 13.71 | 13.85 | 5,453,728 | -0.05(-0.35%) |
Jun 03, 2005 | 14.00 | 14.02 | 13.88 | 13.89 | 2,784,786 | -0.14(-1.03%) |
Jun 02, 2005 | 13.76 | 14.04 | 13.71 | 14.04 | 5,099,500 | +0.23(+1.64%) |