Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.94 | 12.93 | 12.73 | 12.86 | 10,517,900 | -0.08(-0.62%) |
Aug 30, 2005 | 12.95 | 12.99 | 12.83 | 12.94 | 9,052,900 | -0.05(-0.38%) |
Aug 29, 2005 | 13.00 | 13.15 | 12.87 | 12.99 | 7,569,000 | -0.01(-0.08%) |
Aug 26, 2005 | 13.00 | 13.14 | 12.81 | 13.00 | 11,380,500 | +0.08(+0.62%) |
Aug 25, 2005 | 13.04 | 13.08 | 12.85 | 12.92 | 12,505,400 | -0.16(-1.22%) |
Aug 24, 2005 | 13.20 | 13.28 | 13.07 | 13.08 | 8,755,100 | -0.10(-0.76%) |
Aug 23, 2005 | 13.11 | 13.21 | 12.92 | 13.18 | 9,248,600 | +0.05(+0.38%) |
Aug 22, 2005 | 13.36 | 13.36 | 13.02 | 13.13 | 9,101,700 | -0.04(-0.30%) |
Aug 19, 2005 | 13.32 | 13.37 | 13.16 | 13.17 | 5,768,600 | -0.08(-0.60%) |
Aug 18, 2005 | 13.15 | 13.34 | 13.14 | 13.25 | 6,563,300 | +0.00(+0.00%) |
Aug 17, 2005 | 13.17 | 13.39 | 13.12 | 13.25 | 7,063,900 | +0.03(+0.23%) |
Aug 16, 2005 | 13.35 | 13.38 | 13.13 | 13.22 | 9,057,300 | -0.23(-1.71%) |
Aug 15, 2005 | 13.25 | 13.53 | 13.12 | 13.45 | 10,461,800 | +0.12(+0.90%) |
Aug 12, 2005 | 13.62 | 13.72 | 13.33 | 13.33 | 15,009,200 | -0.48(-3.48%) |
Aug 11, 2005 | 13.58 | 13.84 | 13.58 | 13.81 | 8,392,200 | +0.19(+1.40%) |
Aug 10, 2005 | 13.72 | 13.84 | 13.60 | 13.62 | 7,915,300 | -0.03(-0.22%) |
Aug 09, 2005 | 13.62 | 13.82 | 13.55 | 13.65 | 8,107,500 | +0.05(+0.37%) |
Aug 08, 2005 | 13.70 | 13.88 | 13.47 | 13.60 | 9,376,200 | -0.08(-0.58%) |
Aug 05, 2005 | 13.72 | 13.87 | 13.65 | 13.68 | 9,128,700 | -0.04(-0.29%) |
Aug 04, 2005 | 13.81 | 13.89 | 13.72 | 13.72 | 8,759,400 | -0.18(-1.29%) |
Aug 03, 2005 | 13.78 | 13.92 | 13.78 | 13.90 | 9,914,900 | +0.00(+0.00%) |
Aug 02, 2005 | 13.93 | 14.04 | 13.85 | 13.90 | 13,884,300 | -0.07(-0.50%) |
Aug 01, 2005 | 13.65 | 14.06 | 13.65 | 13.97 | 15,285,300 | +0.28(+2.05%) |
Jul 29, 2005 | 13.82 | 13.87 | 13.66 | 13.69 | 13,026,900 | -0.26(-1.86%) |
Jul 28, 2005 | 14.01 | 14.04 | 13.84 | 13.95 | 11,999,400 | -0.07(-0.50%) |
Jul 27, 2005 | 14.00 | 14.07 | 13.80 | 14.02 | 11,131,700 | +0.00(+0.00%) |
Jul 26, 2005 | 14.25 | 14.26 | 13.88 | 14.02 | 18,092,200 | -0.23(-1.61%) |
Jul 25, 2005 | 14.41 | 14.44 | 14.14 | 14.25 | 13,974,000 | -0.24(-1.66%) |
Jul 22, 2005 | 14.12 | 14.50 | 14.09 | 14.49 | 20,837,800 | +0.40(+2.84%) |
Jul 21, 2005 | 13.94 | 14.14 | 13.60 | 14.09 | 36,045,100 | -0.33(-2.29%) |
Jul 20, 2005 | 14.45 | 14.58 | 14.27 | 14.42 | 13,554,900 | -0.10(-0.69%) |
Jul 19, 2005 | 14.75 | 14.75 | 14.46 | 14.52 | 10,952,700 | -0.05(-0.34%) |
Jul 18, 2005 | 14.59 | 14.65 | 14.53 | 14.57 | 5,706,400 | -0.10(-0.68%) |
Jul 15, 2005 | 14.62 | 14.71 | 14.39 | 14.67 | 8,873,100 | +0.02(+0.14%) |
Jul 14, 2005 | 14.57 | 14.74 | 14.57 | 14.65 | 8,890,000 | +0.08(+0.55%) |
Jul 13, 2005 | 14.58 | 14.68 | 14.38 | 14.57 | 6,535,200 | +0.04(+0.28%) |
Jul 12, 2005 | 14.62 | 14.66 | 14.41 | 14.53 | 9,998,900 | -0.20(-1.36%) |
Jul 11, 2005 | 14.75 | 14.78 | 14.60 | 14.73 | 9,786,800 | +0.03(+0.20%) |
Jul 08, 2005 | 14.44 | 14.75 | 14.32 | 14.70 | 13,031,000 | +0.27(+1.87%) |
Jul 07, 2005 | 14.22 | 14.52 | 14.21 | 14.43 | 11,286,500 | -0.05(-0.35%) |
Jul 06, 2005 | 14.30 | 14.58 | 14.15 | 14.48 | 15,863,300 | +0.18(+1.26%) |
Jul 05, 2005 | 13.85 | 14.34 | 13.84 | 14.30 | 12,613,400 | +0.13(+0.92%) |
Jul 01, 2005 | 13.67 | 14.27 | 13.63 | 14.17 | 16,347,500 | +0.46(+3.36%) |
Jun 30, 2005 | 13.80 | 13.85 | 13.67 | 13.71 | 12,712,000 | -0.08(-0.58%) |
Jun 29, 2005 | 13.70 | 13.93 | 13.67 | 13.79 | 16,892,000 | +0.23(+1.70%) |
Jun 28, 2005 | 13.75 | 13.81 | 13.42 | 13.56 | 17,401,200 | -0.12(-0.88%) |
Jun 27, 2005 | 13.75 | 13.79 | 13.51 | 13.68 | 13,296,500 | -0.19(-1.37%) |
Jun 24, 2005 | 14.13 | 14.14 | 13.70 | 13.87 | 11,135,700 | -0.26(-1.84%) |
Jun 23, 2005 | 14.36 | 14.50 | 14.11 | 14.13 | 10,546,900 | -0.29(-2.01%) |
Jun 22, 2005 | 14.50 | 14.56 | 14.30 | 14.42 | 6,458,200 | +0.08(+0.56%) |
Jun 21, 2005 | 14.27 | 14.39 | 14.22 | 14.34 | 5,784,700 | +0.01(+0.07%) |
Jun 20, 2005 | 14.22 | 14.50 | 14.18 | 14.33 | 6,460,500 | -0.10(-0.69%) |
Jun 17, 2005 | 14.36 | 14.54 | 14.32 | 14.43 | 12,798,100 | +0.16(+1.12%) |
Jun 16, 2005 | 14.09 | 14.35 | 14.02 | 14.27 | 10,406,700 | +0.17(+1.21%) |
Jun 15, 2005 | 14.42 | 14.42 | 13.92 | 14.10 | 17,913,400 | -0.28(-1.95%) |
Jun 14, 2005 | 14.75 | 14.81 | 14.32 | 14.38 | 12,033,000 | -0.41(-2.77%) |
Jun 13, 2005 | 14.45 | 14.88 | 14.42 | 14.79 | 11,666,400 | +0.25(+1.72%) |
Jun 10, 2005 | 14.75 | 14.79 | 14.45 | 14.54 | 9,746,400 | -0.15(-1.02%) |
Jun 09, 2005 | 14.56 | 14.75 | 14.54 | 14.69 | 12,139,000 | +0.10(+0.69%) |
Jun 08, 2005 | 14.44 | 14.75 | 14.40 | 14.59 | 14,511,600 | +0.25(+1.74%) |
Jun 07, 2005 | 14.26 | 14.45 | 14.25 | 14.34 | 10,219,900 | +0.09(+0.63%) |
Jun 06, 2005 | 14.22 | 14.31 | 14.20 | 14.25 | 5,596,300 | -0.04(-0.28%) |
Jun 03, 2005 | 14.23 | 14.34 | 14.22 | 14.29 | 8,537,500 | -0.01(-0.07%) |
Jun 02, 2005 | 14.20 | 14.42 | 14.16 | 14.30 | 14,109,900 | +0.10(+0.70%) |